Partway Group (PTY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/11/2011 21.00p 21.45p 20.03p 21.00p 132
11/11/2011 21.00p 21.00p 20.00p 21.00p 0
10/11/2011 21.00p 21.00p 20.00p 21.00p 0
09/11/2011 21.00p 21.00p 20.00p 21.00p 0
08/11/2011 21.00p 21.00p 20.00p 21.00p 0
07/11/2011 21.00p 21.00p 20.00p 21.00p 0
04/11/2011 21.00p 21.00p 20.00p 21.00p 0
03/11/2011 21.00p 21.00p 20.00p 21.00p 0
02/11/2011 21.00p 21.00p 20.00p 21.00p 62500
01/11/2011 21.00p 21.00p 20.02p 21.00p 0
31/10/2011 21.00p 21.00p 20.02p 21.00p 20
28/10/2011 21.00p 21.00p 20.00p 21.00p 2138
27/10/2011 21.00p 21.85p 20.00p 21.00p 107924
26/10/2011 21.00p 21.50p 19.50p 21.00p 0
25/10/2011 21.00p 21.50p 19.50p 21.00p 0
24/10/2011 21.00p 21.50p 19.50p 21.00p 0
21/10/2011 21.00p 21.50p 19.50p 21.00p 0
20/10/2011 21.00p 21.50p 19.50p 21.00p 0
19/10/2011 21.25p 21.50p 19.50p 21.00p 69540
18/10/2011 21.25p 21.85p 21.25p 21.25p 0
17/10/2011 21.25p 21.85p 21.25p 21.25p 10000
14/10/2011 21.25p 21.25p 20.65p 21.25p 0
13/10/2011 21.25p 21.25p 20.65p 21.25p 0
12/10/2011 21.25p 21.25p 20.65p 21.25p 94570
11/10/2011 21.25p 21.25p 20.51p 21.25p 1234
10/10/2011 21.25p 21.25p 21.00p 21.25p 0
07/10/2011 21.25p 21.25p 21.00p 21.25p 62000
06/10/2011 21.25p 21.25p 20.50p 21.25p 736
05/10/2011 21.50p 21.50p 21.00p 21.50p 10000
04/10/2011 22.00p 22.25p 21.00p 21.50p 0
03/10/2011 22.00p 22.00p 21.00p 22.00p 283
30/09/2011 22.50p 22.50p 22.00p 22.00p 0
29/09/2011 22.50p 22.50p 22.50p 22.50p 0
28/09/2011 22.50p 22.50p 22.50p 22.50p 0
27/09/2011 22.50p 22.50p 22.50p 22.50p 10000
26/09/2011 23.00p 23.00p 22.00p 22.50p 21000
23/09/2011 23.50p 24.25p 23.50p 23.50p 0
22/09/2011 24.25p 24.25p 23.50p 23.50p 10000
21/09/2011 24.25p 24.45p 23.51p 24.25p 0
20/09/2011 24.25p 24.45p 23.51p 24.25p 0
19/09/2011 24.25p 24.45p 23.51p 24.25p 32132
16/09/2011 24.25p 24.25p 23.51p 24.25p 67
15/09/2011 24.25p 24.25p 24.25p 24.25p 0
14/09/2011 24.25p 24.25p 23.65p 24.25p 3149
13/09/2011 24.25p 24.25p 23.65p 24.25p 3149
12/09/2011 24.25p 24.25p 23.65p 24.25p 3149
09/09/2011 24.25p 24.25p 23.65p 24.25p 556
08/09/2011 24.25p 24.25p 23.50p 24.25p 86
07/09/2011 24.25p 24.25p 23.65p 24.25p 0
06/09/2011 24.25p 24.25p 23.65p 24.25p 9613
05/09/2011 24.25p 24.25p 24.00p 24.25p 0
02/09/2011 24.25p 24.25p 24.00p 24.25p 0
01/09/2011 24.25p 24.25p 24.00p 24.25p 123008
31/08/2011 24.00p 24.00p 23.70p 24.00p 88
30/08/2011 24.00p 24.00p 23.00p 24.00p 30075
26/08/2011 24.00p 24.75p 24.00p 24.00p 190000
25/08/2011 24.00p 24.00p 23.00p 24.00p 0
24/08/2011 24.00p 24.00p 23.00p 24.00p 13000
23/08/2011 24.00p 24.50p 23.03p 24.00p 0
22/08/2011 24.00p 24.50p 23.03p 24.00p 0
19/08/2011 24.50p 24.50p 23.03p 24.00p 21717
18/08/2011 24.75p 24.75p 23.50p 24.50p 20000
17/08/2011 24.75p 25.45p 23.25p 24.75p 0
16/08/2011 24.50p 25.45p 23.25p 24.75p 15000
15/08/2011 23.00p 23.93p 22.50p 23.25p 134924
12/08/2011 23.00p 23.00p 22.50p 23.00p 5000
11/08/2011 23.00p 23.00p 23.00p 23.00p 0
10/08/2011 22.00p 23.00p 22.00p 23.00p 3049
09/08/2011 22.50p 22.50p 21.50p 22.00p 10000
08/08/2011 24.00p 24.00p 23.18p 23.25p 24232
05/08/2011 26.25p 26.50p 23.00p 24.00p 17810
04/08/2011 27.25p 27.25p 26.01p 26.50p 10707
03/08/2011 27.25p 27.25p 26.52p 27.25p 5284
02/08/2011 27.25p 27.25p 26.52p 27.25p 2779
01/08/2011 27.25p 27.25p 26.80p 27.25p 5000
29/07/2011 27.25p 27.70p 26.80p 27.25p 0
28/07/2011 27.25p 27.70p 26.80p 27.25p 6610
27/07/2011 27.25p 27.25p 26.80p 27.25p 1684
26/07/2011 28.00p 28.00p 27.25p 27.25p 13949
25/07/2011 28.00p 28.25p 27.77p 28.00p 0
22/07/2011 28.00p 28.25p 27.77p 28.00p 0
21/07/2011 28.25p 28.25p 27.77p 28.00p 502
20/07/2011 28.50p 28.50p 28.04p 28.25p 0
19/07/2011 28.50p 28.50p 28.04p 28.50p 0
18/07/2011 28.50p 28.50p 28.04p 28.50p 1000
15/07/2011 28.50p 28.50p 28.00p 28.50p 22738
14/07/2011 28.50p 28.50p 28.02p 28.50p 0
13/07/2011 28.50p 28.50p 28.02p 28.50p 50
12/07/2011 28.50p 29.10p 28.02p 28.50p 8000
11/07/2011 28.50p 28.75p 28.50p 28.50p 100000
08/07/2011 28.50p 28.94p 27.92p 28.50p 37524
07/07/2011 28.00p 30.25p 28.00p 28.25p 61704
06/07/2011 28.00p 28.74p 28.00p 28.00p 3591
05/07/2011 27.50p 28.50p 26.70p 28.00p 26875
04/07/2011 27.50p 27.50p 26.55p 27.50p 2826
01/07/2011 27.50p 28.00p 27.50p 27.50p 0
30/06/2011 27.50p 28.00p 27.50p 27.50p 0
29/06/2011 27.50p 28.00p 27.50p 27.50p 34500
28/06/2011 27.75p 28.60p 27.20p 27.50p 0
27/06/2011 27.75p 28.60p 27.20p 27.75p 0
24/06/2011 27.25p 28.60p 27.20p 27.75p 0
23/06/2011 28.00p 28.60p 27.20p 27.25p 5108
22/06/2011 27.75p 29.00p 27.75p 28.00p 18516
21/06/2011 27.75p 28.97p 27.50p 27.75p 0
20/06/2011 27.50p 28.97p 27.50p 27.75p 10000
17/06/2011 26.50p 28.00p 26.50p 28.00p 29891
16/06/2011 29.50p 29.50p 25.00p 26.50p 103216
15/06/2011 30.00p 30.77p 29.00p 29.50p 43294
14/06/2011 30.50p 31.28p 30.50p 30.50p 14849
13/06/2011 30.50p 31.30p 29.50p 30.50p 127470
10/06/2011 30.00p 31.30p 29.90p 30.50p 176882
09/06/2011 29.00p 30.80p 29.00p 30.00p 47393
08/06/2011 28.00p 30.00p 28.00p 29.00p 24160
07/06/2011 28.50p 29.00p 25.75p 28.00p 0
06/06/2011 25.75p 29.00p 25.75p 28.75p 55015
03/06/2011 25.00p 26.00p 24.00p 25.75p 154132
02/06/2011 24.50p 25.00p 24.50p 25.00p 6250
01/06/2011 24.50p 25.00p 23.00p 24.50p 165580
31/05/2011 24.50p 26.00p 23.00p 24.50p 384400
27/05/2011 24.50p 25.00p 23.00p 24.50p 14343
26/05/2011 24.50p 24.50p 23.00p 24.50p 2117
25/05/2011 24.50p 25.00p 23.00p 24.50p 0
24/05/2011 24.50p 25.00p 23.00p 24.50p 371
23/05/2011 24.50p 24.50p 24.50p 24.50p 0
20/05/2011 24.50p 24.50p 24.50p 24.50p 0
19/05/2011 24.50p 24.75p 24.00p 24.50p 0
18/05/2011 24.50p 24.75p 24.00p 24.50p 0
17/05/2011 24.50p 24.75p 24.00p 24.50p 4200
16/05/2011 24.50p 25.52p 23.30p 24.50p 39592
13/05/2011 24.50p 26.00p 24.50p 24.50p 0
12/05/2011 24.50p 26.00p 24.50p 24.50p 40816
11/05/2011 25.50p 27.50p 22.00p 24.50p 532941
10/05/2011 26.60p 26.60p 26.12p 26.60p 0
09/05/2011 26.60p 26.60p 26.12p 26.60p 620
06/05/2011 26.60p 26.60p 25.15p 26.60p 0
05/05/2011 26.12p 26.60p 25.15p 26.60p 0
04/05/2011 26.12p 26.12p 25.15p 26.12p 1551
03/05/2011 26.12p 26.12p 25.63p 26.12p 0
28/04/2011 26.12p 26.12p 25.63p 26.12p 10338
27/04/2011 25.63p 26.31p 25.15p 26.12p 4156
26/04/2011 25.63p 25.90p 25.15p 25.63p 10353
21/04/2011 25.63p 25.63p 25.15p 25.63p 140
20/04/2011 30.47p 30.47p 24.67p 25.63p 147177
19/04/2011 31.44p 31.44p 29.99p 30.47p 41847
18/04/2011 32.40p 32.40p 29.99p 31.44p 26280
15/04/2011 34.82p 34.82p 30.95p 32.40p 52570
14/04/2011 33.85p 35.40p 33.37p 34.82p 34240
13/04/2011 36.03p 36.03p 33.73p 33.85p 30522
12/04/2011 32.89p 37.24p 32.89p 36.03p 80586
11/04/2011 30.47p 32.89p 30.47p 32.89p 19216
08/04/2011 30.23p 31.44p 30.23p 30.47p 5022
07/04/2011 29.02p 30.95p 29.02p 30.23p 40521
06/04/2011 28.78p 29.99p 28.08p 29.02p 15921
05/04/2011 28.53p 28.78p 28.53p 28.78p 20677
04/04/2011 28.53p 28.53p 28.24p 28.53p 31456
01/04/2011 28.78p 28.78p 28.05p 28.53p 56472
31/03/2011 27.08p 29.02p 27.08p 28.78p 12680
30/03/2011 25.15p 29.02p 25.15p 27.08p 53174
29/03/2011 24.91p 25.63p 24.91p 25.15p 5169
28/03/2011 24.91p 24.91p 24.70p 24.91p 149
25/03/2011 24.42p 25.63p 24.09p 24.91p 59892
24/03/2011 24.42p 25.15p 23.21p 24.42p 0
23/03/2011 24.18p 25.15p 23.21p 24.42p 95143
22/03/2011 24.18p 24.18p 23.91p 24.18p 5346
21/03/2011 24.18p 24.18p 23.91p 24.18p 598
18/03/2011 23.21p 24.18p 23.21p 23.94p 23973
17/03/2011 23.46p 24.13p 22.97p 23.21p 96372
16/03/2011 23.21p 23.94p 23.21p 23.46p 10338
15/03/2011 23.21p 23.94p 23.21p 23.21p 0
14/03/2011 23.21p 23.94p 23.21p 23.46p 10091
11/03/2011 23.21p 23.21p 21.52p 23.21p 139568
10/03/2011 23.21p 23.21p 22.83p 23.21p 57895
09/03/2011 23.21p 23.21p 22.85p 23.21p 153
08/03/2011 22.73p 23.21p 22.83p 23.21p 180
07/03/2011 22.49p 22.76p 22.73p 22.73p 1683
04/03/2011 22.25p 23.14p 22.49p 22.49p 1079
03/03/2011 22.73p 22.44p 20.31p 22.25p 124880
02/03/2011 24.18p 24.18p 21.76p 24.18p 103616
01/03/2011 24.18p 24.18p 23.60p 24.18p 65
28/02/2011 24.18p 24.18p 23.60p 24.18p 3691
25/02/2011 23.70p 24.86p 24.18p 24.18p 1551
24/02/2011 24.18p 24.18p 23.60p 24.18p 61
23/02/2011 24.18p 24.18p 23.60p 24.18p 0
22/02/2011 24.18p 24.18p 23.60p 24.18p 51
21/02/2011 23.21p 25.15p 24.18p 24.18p 3225
18/02/2011 23.21p 24.18p 22.25p 23.21p 109467
17/02/2011 23.70p 24.18p 23.21p 23.21p 84771
16/02/2011 23.94p 23.70p 22.73p 23.70p 11791
15/02/2011 26.36p 24.18p 23.21p 23.94p 60344
14/02/2011 28.05p 29.02p 26.12p 26.12p 24361
11/02/2011 28.05p 28.05p 28.05p 28.05p 25773
10/02/2011 30.31p 30.31p 28.15p 29.02p 34522
09/02/2011 32.05p 32.05p 29.99p 30.47p 21274
08/02/2011 32.89p 34.82p 31.92p 32.89p 49071
07/02/2011 31.44p 31.44p 29.74p 30.95p 33360
04/02/2011 29.99p 29.99p 29.50p 29.50p 8271
03/02/2011 28.63p 29.99p 28.63p 29.02p 97877
02/02/2011 28.05p 30.95p 28.05p 29.02p 105893
01/02/2011 24.67p 26.84p 24.67p 26.84p 51596
31/01/2011 24.91p 25.15p 23.70p 24.67p 51692

*Close Price adjusted for both dividends and splits