Partway Group (PTY) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Partway Group

Date Open High Low Close* Volume
31/08/2012 19.75p 20.10p 19.75p 19.75p 15842
30/08/2012 20.25p 20.31p 19.25p 19.75p 49746
29/08/2012 19.50p 20.70p 19.10p 20.25p 387766
28/08/2012 20.00p 20.00p 19.00p 19.50p 20106
24/08/2012 20.25p 20.25p 19.50p 20.25p 10000
23/08/2012 20.25p 20.25p 19.50p 20.25p 5051
22/08/2012 20.25p 20.25p 19.60p 20.25p 40
21/08/2012 20.25p 20.50p 19.50p 20.25p 0
20/08/2012 20.25p 20.50p 19.50p 20.25p 0
17/08/2012 20.25p 20.50p 19.50p 20.25p 0
16/08/2012 20.50p 20.50p 19.50p 20.25p 4682
15/08/2012 21.25p 21.25p 19.00p 20.50p 43750
14/08/2012 21.25p 21.25p 21.20p 21.25p 0
13/08/2012 21.25p 21.25p 21.20p 21.25p 0
10/08/2012 21.25p 21.25p 21.20p 21.25p 0
09/08/2012 21.25p 21.25p 21.20p 21.25p 15000
08/08/2012 21.50p 21.50p 20.00p 21.25p 32378
07/08/2012 21.50p 21.58p 20.60p 21.50p 0
06/08/2012 21.50p 21.58p 20.60p 21.50p 0
03/08/2012 21.50p 21.58p 20.60p 21.50p 27188
02/08/2012 21.50p 21.60p 20.60p 21.50p 0
01/08/2012 21.50p 21.60p 20.60p 21.50p 506
31/07/2012 21.50p 21.50p 20.60p 21.50p 0
30/07/2012 21.50p 21.50p 20.60p 21.50p 5153
27/07/2012 21.50p 21.50p 20.60p 21.50p 0
26/07/2012 21.50p 21.50p 20.60p 21.50p 0
25/07/2012 21.50p 21.50p 20.60p 21.50p 0
24/07/2012 21.50p 21.50p 20.60p 21.50p 0
23/07/2012 21.50p 21.50p 20.60p 21.50p 0
20/07/2012 21.50p 21.50p 20.60p 21.50p 7
19/07/2012 21.50p 21.50p 20.50p 21.50p 15110
18/07/2012 21.25p 21.95p 21.25p 21.50p 22597
17/07/2012 21.25p 21.78p 21.25p 21.25p 0
16/07/2012 21.25p 21.78p 21.25p 21.25p 0
13/07/2012 21.25p 21.78p 21.25p 21.25p 65000
12/07/2012 21.25p 21.25p 20.50p 21.25p 0
11/07/2012 21.25p 21.25p 20.50p 21.25p 0
10/07/2012 21.25p 21.25p 20.50p 21.25p 0
09/07/2012 21.25p 21.25p 20.50p 21.25p 0
06/07/2012 21.25p 21.25p 20.50p 21.25p 13750
05/07/2012 21.25p 21.50p 20.50p 21.25p 0
04/07/2012 21.50p 21.50p 20.50p 21.25p 169071
03/07/2012 21.50p 21.50p 21.00p 21.50p 42
02/07/2012 21.50p 21.50p 21.00p 21.50p 2000
29/06/2012 21.50p 21.50p 21.00p 21.50p 80
28/06/2012 21.50p 21.50p 21.00p 21.50p 0
27/06/2012 21.50p 21.50p 21.00p 21.50p 0
26/06/2012 21.50p 21.50p 21.00p 21.50p 0
25/06/2012 21.50p 21.50p 21.00p 21.50p 515
22/06/2012 21.75p 21.75p 20.25p 21.50p 16215
21/06/2012 21.75p 22.50p 21.00p 21.75p 0
20/06/2012 22.50p 22.50p 21.00p 21.75p 51750
19/06/2012 23.00p 23.00p 21.00p 22.50p 25070
18/06/2012 23.00p 23.00p 22.00p 23.00p 3655
15/06/2012 24.00p 24.00p 21.50p 23.25p 63314
14/06/2012 24.00p 24.00p 23.00p 24.00p 0
13/06/2012 24.00p 24.00p 23.00p 24.00p 0
12/06/2012 24.00p 24.00p 23.00p 24.00p 10000
11/06/2012 24.00p 24.00p 23.00p 24.00p 0
08/06/2012 24.00p 24.00p 23.00p 24.00p 5
07/06/2012 24.00p 25.00p 23.00p 24.00p 2040
06/06/2012 25.00p 25.00p 23.00p 24.00p 26920
01/06/2012 24.75p 25.30p 24.75p 25.00p 12000
31/05/2012 24.75p 25.00p 24.00p 24.75p 0
30/05/2012 24.75p 25.00p 24.00p 24.75p 42799
29/05/2012 24.75p 24.95p 24.00p 24.75p 12000
28/05/2012 24.75p 24.75p 24.70p 24.75p 0
25/05/2012 24.75p 24.75p 24.70p 24.75p 0
24/05/2012 24.75p 24.75p 24.70p 24.75p 20091
23/05/2012 24.75p 24.75p 23.00p 24.75p 0
22/05/2012 24.75p 24.75p 23.00p 24.75p 50000
21/05/2012 25.25p 25.25p 24.00p 24.75p 38110
18/05/2012 25.25p 25.25p 24.70p 25.25p 26000
17/05/2012 25.25p 25.25p 24.70p 25.25p 0
16/05/2012 25.25p 25.25p 24.70p 25.25p 25026
15/05/2012 25.25p 25.69p 25.25p 25.25p 27842
14/05/2012 25.25p 25.25p 24.70p 25.25p 38915
11/05/2012 25.50p 25.50p 25.25p 25.25p 800000
10/05/2012 25.50p 25.50p 25.02p 25.50p 67523
09/05/2012 25.50p 25.50p 25.02p 25.50p 25125
08/05/2012 25.50p 25.50p 24.70p 25.50p 717
04/05/2012 25.50p 26.45p 25.50p 25.50p 5256
03/05/2012 25.00p 25.50p 24.65p 25.00p 35193
02/05/2012 24.75p 25.50p 24.75p 25.00p 15686
01/05/2012 24.75p 24.75p 24.50p 24.75p 1850
30/04/2012 24.75p 25.50p 24.41p 24.75p 20225
27/04/2012 24.75p 26.00p 24.00p 24.75p 279300
26/04/2012 24.75p 24.75p 24.24p 24.75p 0
25/04/2012 24.75p 24.75p 24.24p 24.75p 0
24/04/2012 24.75p 24.75p 24.24p 24.75p 18898
23/04/2012 24.75p 25.50p 24.08p 24.75p 42259
20/04/2012 24.75p 24.75p 24.08p 24.75p 18
19/04/2012 24.75p 24.75p 24.08p 24.75p 165
18/04/2012 24.75p 24.75p 24.08p 24.75p 10437
17/04/2012 24.75p 25.20p 24.08p 24.75p 12095
16/04/2012 25.75p 25.75p 24.00p 24.75p 50500
13/04/2012 25.75p 25.75p 25.25p 25.75p 439
12/04/2012 25.75p 25.75p 25.25p 25.75p 5460
11/04/2012 25.75p 25.75p 25.25p 25.75p 5000
10/04/2012 25.75p 25.75p 25.25p 25.75p 88600
05/04/2012 25.75p 26.00p 25.00p 25.75p 19798
04/04/2012 26.25p 26.50p 25.05p 25.75p 44860
03/04/2012 26.25p 26.25p 26.00p 26.25p 663
02/04/2012 26.25p 26.40p 26.25p 26.25p 12012
30/03/2012 26.75p 26.75p 26.00p 26.25p 25000
29/03/2012 26.75p 26.75p 26.50p 26.75p 12500
28/03/2012 26.75p 27.35p 26.00p 26.75p 45823
27/03/2012 26.75p 27.35p 26.50p 26.75p 58839
26/03/2012 26.75p 26.75p 26.50p 26.75p 37550
23/03/2012 26.75p 28.00p 26.18p 26.75p 0
22/03/2012 26.50p 28.00p 26.18p 26.75p 27623
21/03/2012 26.75p 27.40p 25.80p 26.50p 21218
20/03/2012 23.25p 28.04p 23.25p 26.75p 224607
19/03/2012 22.50p 24.00p 22.50p 23.00p 81514
16/03/2012 22.25p 23.00p 22.18p 22.25p 15666
15/03/2012 21.63p 22.93p 21.63p 22.25p 23449
14/03/2012 21.38p 22.23p 21.08p 21.63p 2596
13/03/2012 21.38p 22.16p 20.85p 21.38p 7247
12/03/2012 21.38p 21.70p 20.85p 21.38p 27000
09/03/2012 21.38p 21.38p 20.58p 21.38p 1400
08/03/2012 21.38p 21.38p 20.85p 21.38p 200
07/03/2012 21.13p 21.13p 20.33p 21.13p 27
06/03/2012 21.00p 21.38p 20.15p 21.13p 0
05/03/2012 21.00p 21.00p 20.15p 21.00p 12465
02/03/2012 21.00p 21.20p 21.00p 21.00p 18715
01/03/2012 21.00p 21.00p 21.00p 21.00p 0
29/02/2012 21.00p 21.00p 21.00p 21.00p 16250
28/02/2012 21.00p 21.90p 20.15p 21.00p 0
27/02/2012 21.00p 21.90p 20.15p 21.00p 0
24/02/2012 21.00p 21.90p 20.15p 21.00p 80994
23/02/2012 21.00p 21.00p 20.15p 21.00p 60
22/02/2012 21.50p 21.50p 20.00p 21.00p 33893
21/02/2012 21.50p 21.50p 20.65p 21.50p 30
20/02/2012 21.50p 21.68p 20.65p 21.50p 12465
17/02/2012 21.50p 21.65p 21.50p 21.50p 10000
16/02/2012 21.63p 21.70p 20.65p 21.50p 10756
15/02/2012 21.63p 21.63p 20.90p 21.63p 0
14/02/2012 21.63p 21.63p 20.90p 21.63p 0
13/02/2012 21.63p 21.63p 20.90p 21.63p 0
10/02/2012 21.63p 21.63p 20.90p 21.63p 0
09/02/2012 21.63p 21.63p 20.90p 21.63p 47
08/02/2012 21.63p 21.73p 21.63p 21.63p 3400
07/02/2012 21.50p 21.63p 21.50p 21.63p 60890
06/02/2012 21.50p 21.50p 21.50p 21.50p 4674
03/02/2012 21.50p 21.75p 21.00p 21.50p 0
02/02/2012 21.50p 21.75p 21.00p 21.50p 0
01/02/2012 21.50p 21.75p 21.00p 21.50p 0
31/01/2012 21.50p 21.75p 21.00p 21.50p 0
30/01/2012 21.50p 21.75p 21.00p 21.50p 0
27/01/2012 21.50p 21.75p 21.00p 21.50p 0
26/01/2012 21.75p 21.75p 21.00p 21.50p 34102
25/01/2012 21.75p 21.75p 21.00p 21.75p 12002
24/01/2012 22.25p 22.25p 18.00p 21.75p 208434
23/01/2012 22.25p 23.50p 21.88p 22.50p 24734
20/01/2012 22.25p 22.25p 21.30p 22.25p 9449
19/01/2012 21.50p 22.25p 21.50p 22.25p 84500
18/01/2012 21.50p 21.50p 20.45p 21.50p 301
17/01/2012 21.50p 21.50p 20.45p 21.50p 0
16/01/2012 21.50p 21.50p 20.45p 21.50p 2232
13/01/2012 21.50p 21.75p 21.50p 21.50p 2232
12/01/2012 21.50p 21.50p 19.70p 21.50p 0
11/01/2012 20.75p 21.50p 19.70p 21.50p 36277
10/01/2012 20.25p 20.90p 19.50p 20.75p 101243
09/01/2012 20.25p 20.25p 19.50p 20.25p 1000
06/01/2012 20.25p 20.25p 19.50p 20.25p 21763
05/01/2012 20.75p 20.75p 19.52p 20.25p 22770
04/01/2012 20.75p 21.00p 20.75p 20.75p 0
03/01/2012 20.75p 21.00p 20.75p 20.75p 3743
30/12/2011 20.75p 20.75p 19.00p 20.75p 31645
29/12/2011 20.75p 20.75p 19.65p 20.75p 1890
28/12/2011 20.75p 20.75p 19.75p 20.75p 4888
23/12/2011 20.75p 20.75p 19.75p 20.75p 20
22/12/2011 20.75p 20.75p 19.50p 20.75p 0
21/12/2011 20.75p 20.75p 19.50p 20.75p 377
20/12/2011 20.75p 20.75p 20.00p 20.75p 75000
19/12/2011 21.50p 21.50p 20.52p 20.75p 9680
16/12/2011 21.50p 22.50p 21.50p 21.50p 176908
15/12/2011 21.25p 21.50p 20.75p 21.50p 35
14/12/2011 21.50p 21.50p 20.75p 21.50p 0
13/12/2011 21.50p 21.50p 20.75p 21.50p 6000
12/12/2011 21.50p 21.50p 20.00p 21.50p 1000000
09/12/2011 21.50p 21.50p 21.50p 21.50p 0
08/12/2011 21.50p 21.50p 21.50p 21.50p 3000
07/12/2011 21.25p 22.00p 21.00p 21.50p 0
06/12/2011 21.50p 22.00p 21.00p 21.50p 0
05/12/2011 21.50p 22.00p 21.00p 21.50p 0
02/12/2011 21.50p 22.00p 21.00p 21.50p 0
01/12/2011 21.00p 22.00p 21.00p 21.50p 19639
30/11/2011 20.50p 21.00p 20.20p 21.00p 50037
29/11/2011 20.50p 20.50p 19.50p 20.50p 144823
28/11/2011 20.50p 20.50p 19.70p 20.50p 19302
25/11/2011 20.50p 20.50p 19.50p 20.50p 1289
24/11/2011 21.00p 21.00p 19.50p 20.50p 165632
23/11/2011 21.00p 21.00p 20.11p 21.00p 0
22/11/2011 21.00p 21.00p 20.11p 21.00p 45000
21/11/2011 21.00p 21.50p 21.00p 21.00p 10000
18/11/2011 21.00p 21.00p 20.10p 21.00p 85000
17/11/2011 21.00p 21.00p 20.10p 21.00p 32812
16/11/2011 21.00p 21.00p 20.03p 21.00p 1892
15/11/2011 21.00p 21.00p 19.50p 21.00p 70000

*Close Price adjusted for both dividends and splits