Premier Veterinary Group (PVG) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Premier Veterinary Group

Date Open High Low Close* Volume
24/09/2020 33.00p 35.20p 33.00p 34.50p 22629
23/09/2020 36.00p 37.50p 33.55p 37.00p 77166
22/09/2020 36.00p 36.50p 33.04p 36.50p 62451
21/09/2020 36.00p 34.00p 33.04p 34.00p 8985
18/09/2020 36.00p 36.25p 32.00p 34.50p 50519
17/09/2020 35.00p 38.80p 35.00p 38.50p 28468
16/09/2020 36.00p 37.50p 32.50p 37.50p 19142
15/09/2020 35.00p 35.00p 34.00p 35.00p 20
14/09/2020 35.00p 35.00p 30.00p 33.50p 50229
11/09/2020 36.00p 37.50p 35.00p 37.50p 30963
10/09/2020 36.00p 38.00p 32.25p 37.50p 49329
09/09/2020 33.00p 37.00p 29.50p 35.00p 44267
08/09/2020 28.00p 31.00p 28.00p 31.00p 2332
07/09/2020 30.00p 30.00p 28.40p 30.00p 12811
04/09/2020 27.00p 29.00p 26.00p 29.00p 35738
03/09/2020 27.00p 29.50p 27.00p 29.50p 5743
02/09/2020 27.00p 29.50p 27.00p 29.50p 2134
01/09/2020 27.00p 30.00p 27.00p 30.00p 1061
31/08/2020 27.00p 29.00p 27.00p 29.00p 55128
28/08/2020 27.00p 29.00p 27.00p 29.00p 55128
27/08/2020 27.00p 29.50p 27.00p 29.50p 3417
26/08/2020 27.00p 31.00p 27.00p 29.50p 44534
25/08/2020 32.40p 31.00p 29.00p 31.00p 21165
24/08/2020 32.40p 32.50p 29.00p 31.00p 38238
21/08/2020 32.00p 34.25p 30.00p 32.50p 28467
20/08/2020 30.00p 34.50p 30.15p 31.00p 13985
19/08/2020 30.00p 34.75p 28.60p 32.50p 98825
18/08/2020 26.00p 31.80p 26.00p 30.00p 8230
17/08/2020 28.00p 32.85p 25.84p 29.00p 40908
14/08/2020 32.00p 32.25p 28.08p 30.50p 18840
13/08/2020 32.00p 33.00p 20.00p 30.00p 292461
12/08/2020 35.00p 36.92p 33.50p 33.50p 26499
11/08/2020 35.00p 36.92p 35.00p 35.00p 10808
10/08/2020 35.00p 35.00p 31.08p 33.00p 11000
07/08/2020 35.00p 35.00p 35.00p 35.00p 0
06/08/2020 35.00p 35.00p 35.00p 35.00p 0
05/08/2020 35.00p 35.00p 35.00p 35.00p 27500
04/08/2020 38.00p 38.00p 35.10p 37.50p 14155
03/08/2020 42.00p 41.00p 38.00p 40.00p 7578
31/07/2020 42.00p 40.00p 40.00p 40.00p 0
30/07/2020 42.00p 40.00p 38.08p 40.00p 200
29/07/2020 42.00p 42.00p 40.00p 40.00p 1144
28/07/2020 39.50p 39.50p 39.50p 39.50p 0
27/07/2020 39.50p 39.50p 39.50p 39.50p 0
24/07/2020 39.50p 39.50p 39.50p 39.50p 0
23/07/2020 39.50p 40.50p 37.10p 39.50p 11000
22/07/2020 39.50p 39.50p 39.50p 39.50p 0
21/07/2020 39.50p 41.00p 39.50p 39.50p 17638
20/07/2020 38.00p 39.50p 37.10p 39.50p 24
17/07/2020 38.00p 39.50p 38.00p 39.50p 19464
16/07/2020 37.00p 36.50p 36.50p 36.50p 0
15/07/2020 37.00p 36.99p 36.50p 36.50p 10000
14/07/2020 37.00p 35.50p 34.06p 35.50p 461
13/07/2020 37.00p 35.50p 35.50p 35.50p 0
10/07/2020 37.00p 38.08p 35.50p 35.50p 27500
09/07/2020 41.00p 40.00p 40.00p 40.00p 31000
08/07/2020 41.00p 40.00p 40.00p 40.00p 0
07/07/2020 41.00p 41.00p 40.00p 40.00p 20874
06/07/2020 40.00p 39.00p 39.00p 39.00p 0
03/07/2020 40.00p 40.00p 39.00p 39.00p 12500
02/07/2020 43.00p 42.50p 42.50p 42.50p 0
01/07/2020 43.00p 42.50p 41.00p 42.50p 8322
30/06/2020 43.00p 43.00p 40.05p 42.50p 55000
29/06/2020 42.00p 45.50p 42.50p 44.00p 14796
26/06/2020 42.00p 44.00p 43.50p 43.50p 0
25/06/2020 42.00p 44.00p 44.00p 44.00p 0
24/06/2020 42.00p 44.00p 44.00p 44.00p 0
23/06/2020 42.00p 44.00p 44.00p 44.00p 0
22/06/2020 42.00p 46.05p 44.00p 44.00p 10000
19/06/2020 42.00p 44.00p 44.00p 44.00p 0
18/06/2020 42.00p 44.00p 44.00p 44.00p 0
17/06/2020 42.00p 44.00p 44.00p 44.00p 0
16/06/2020 42.00p 44.00p 42.40p 44.00p 55
15/06/2020 42.00p 44.00p 44.00p 44.00p 0
12/06/2020 42.00p 44.00p 42.00p 44.00p 20
11/06/2020 46.00p 45.50p 44.00p 44.00p 0
10/06/2020 46.00p 45.50p 42.00p 45.50p 4500
09/06/2020 46.00p 46.50p 45.80p 46.50p 17457
08/06/2020 45.00p 46.50p 46.50p 46.50p 0
05/06/2020 45.00p 47.00p 46.10p 46.50p 6236
04/06/2020 45.00p 47.00p 46.00p 46.00p 4208
03/06/2020 45.00p 45.50p 44.06p 45.50p 16220
02/06/2020 45.00p 45.50p 45.50p 45.50p 0
01/06/2020 45.00p 45.50p 45.50p 45.50p 0
29/05/2020 45.00p 45.50p 44.75p 45.50p 2100
28/05/2020 45.00p 46.50p 45.00p 46.50p 280
27/05/2020 42.00p 49.50p 45.50p 47.50p 12202
26/05/2020 42.00p 44.00p 41.40p 44.00p 25040
22/05/2020 42.00p 42.00p 39.50p 39.50p 1480
21/05/2020 38.00p 40.50p 39.50p 39.50p 12257
20/05/2020 38.00p 39.80p 39.00p 39.00p 7000
19/05/2020 38.00p 38.00p 38.00p 38.00p 0
18/05/2020 38.00p 39.60p 36.40p 38.00p 1000
15/05/2020 38.00p 38.00p 37.50p 38.00p 23088
14/05/2020 38.00p 35.50p 33.50p 35.50p 462
13/05/2020 38.00p 40.20p 35.50p 35.50p 40334
12/05/2020 38.00p 39.50p 39.50p 39.50p 0
11/05/2020 38.00p 39.50p 38.00p 39.50p 900
07/05/2020 41.00p 41.00p 38.30p 39.50p 12021
06/05/2020 36.00p 39.74p 36.55p 38.00p 19000
05/05/2020 36.00p 38.00p 36.00p 38.00p 31764
01/05/2020 33.00p 33.50p 31.50p 33.50p 2665
30/04/2020 33.00p 33.50p 33.50p 33.50p 0
29/04/2020 33.00p 34.90p 33.50p 33.50p 4297
28/04/2020 33.00p 34.90p 30.30p 33.50p 27773
27/04/2020 25.60p 32.46p 31.50p 31.50p 9614
24/04/2020 25.60p 31.50p 31.50p 31.50p 0
23/04/2020 25.60p 32.46p 30.00p 31.50p 15726
22/04/2020 25.60p 31.50p 30.00p 31.50p 0
21/04/2020 25.60p 31.60p 30.00p 30.00p 3426
20/04/2020 25.60p 30.00p 28.20p 30.00p 3000
17/04/2020 25.60p 31.60p 30.00p 30.00p 10000
16/04/2020 25.60p 31.60p 30.00p 30.00p 3000
15/04/2020 25.60p 30.00p 28.20p 30.00p 5000
14/04/2020 25.60p 30.75p 25.60p 30.00p 68786
09/04/2020 22.00p 29.80p 24.68p 28.50p 53782
08/04/2020 22.00p 23.21p 22.90p 22.90p 1000
07/04/2020 22.00p 24.00p 22.00p 24.00p 1701
06/04/2020 27.00p 24.00p 24.00p 24.00p 0
03/04/2020 27.00p 24.00p 24.00p 24.00p 0
02/04/2020 27.00p 24.96p 24.00p 24.00p 1000
01/04/2020 27.00p 24.00p 24.00p 24.00p 0
31/03/2020 27.00p 25.00p 24.00p 24.00p 0
30/03/2020 27.00p 25.68p 25.00p 25.00p 9735
27/03/2020 27.00p 25.35p 23.40p 25.00p 11673
26/03/2020 27.00p 24.50p 24.50p 24.50p 0
25/03/2020 27.00p 24.50p 24.50p 24.50p 0
24/03/2020 27.00p 24.50p 23.00p 24.50p 7403
23/03/2020 27.00p 27.00p 25.00p 25.00p 22500
20/03/2020 34.00p 30.70p 29.50p 29.50p 500
19/03/2020 34.00p 29.50p 27.50p 29.50p 117
18/03/2020 34.00p 29.50p 27.00p 29.50p 1191
17/03/2020 34.00p 29.50p 28.00p 29.50p 1870
16/03/2020 34.00p 30.68p 28.40p 30.00p 1012
13/03/2020 34.00p 30.00p 30.00p 30.00p 0
12/03/2020 34.00p 30.50p 30.00p 30.00p 0
11/03/2020 34.00p 31.50p 30.50p 30.50p 0
10/03/2020 34.00p 31.50p 30.00p 31.50p 12500
09/03/2020 34.00p 34.00p 30.00p 32.50p 10178
06/03/2020 37.00p 36.00p 34.00p 36.00p 172
05/03/2020 37.00p 37.00p 37.00p 37.00p 0
04/03/2020 37.00p 37.00p 37.00p 37.00p 0
03/03/2020 37.00p 37.00p 35.40p 37.00p 3000
02/03/2020 37.00p 38.50p 38.00p 38.00p 0
28/02/2020 37.00p 39.00p 38.50p 38.50p 605
27/02/2020 37.00p 39.50p 37.50p 39.50p 1
26/02/2020 37.00p 39.90p 37.50p 39.50p 5992
25/02/2020 37.00p 39.50p 39.50p 39.50p 0
24/02/2020 37.00p 39.90p 39.50p 39.50p 5912
21/02/2020 37.00p 39.50p 39.50p 39.50p 0
20/02/2020 37.00p 39.50p 39.50p 39.50p 0
19/02/2020 37.00p 39.50p 39.50p 39.50p 0
18/02/2020 37.00p 39.50p 39.50p 39.50p 0
17/02/2020 37.00p 39.50p 37.50p 39.50p 10
14/02/2020 37.00p 39.50p 39.50p 39.50p 0
13/02/2020 37.00p 40.00p 37.00p 39.50p 5117
12/02/2020 37.00p 39.50p 39.50p 39.50p 0
11/02/2020 37.00p 39.50p 37.50p 39.50p 12500
10/02/2020 37.00p 39.50p 37.00p 39.50p 2690
07/02/2020 38.00p 39.50p 37.50p 39.50p 3703
06/02/2020 38.00p 39.50p 39.50p 39.50p 0
05/02/2020 38.00p 39.50p 38.00p 39.50p 7500
04/02/2020 42.00p 40.00p 38.40p 40.00p 4044
03/02/2020 42.00p 42.00p 40.00p 40.00p 6782
31/01/2020 41.00p 40.00p 38.40p 40.00p 4074
30/01/2020 41.00p 42.00p 41.00p 41.00p 108243
29/01/2020 42.00p 50.00p 37.30p 39.50p 38734
28/01/2020 53.00p 55.50p 53.25p 55.50p 7601
27/01/2020 53.00p 55.50p 55.40p 55.50p 12329
24/01/2020 53.00p 55.40p 53.00p 55.00p 1005
23/01/2020 57.00p 57.00p 53.00p 55.00p 6299
22/01/2020 58.00p 55.00p 55.00p 55.00p 0
21/01/2020 58.00p 55.00p 53.00p 55.00p 1642
20/01/2020 58.00p 55.00p 53.00p 55.00p 612
17/01/2020 58.00p 55.00p 55.00p 55.00p 0
16/01/2020 58.00p 55.40p 55.00p 55.00p 7175
15/01/2020 58.00p 55.00p 53.00p 55.00p 61
14/01/2020 58.00p 55.00p 55.00p 55.00p 0
13/01/2020 58.00p 55.50p 55.00p 55.00p 0
10/01/2020 58.00p 55.50p 53.00p 55.50p 10000
09/01/2020 58.00p 58.00p 53.00p 55.50p 2160
08/01/2020 55.00p 55.50p 53.12p 55.50p 827
07/01/2020 55.00p 57.50p 55.00p 57.50p 7836
06/01/2020 58.00p 59.00p 55.25p 57.50p 22214
03/01/2020 58.00p 60.50p 58.00p 60.50p 6881
02/01/2020 58.00p 60.80p 58.00p 60.50p 23630
31/12/2019 58.00p 61.00p 61.00p 61.00p 25000
30/12/2019 58.00p 61.00p 58.00p 61.00p 17
27/12/2019 58.00p 59.00p 58.00p 59.00p 220
24/12/2019 64.00p 61.00p 58.00p 61.00p 7500
23/12/2019 64.00p 64.00p 59.00p 61.00p 10284
20/12/2019 60.00p 60.00p 60.00p 60.00p 0
19/12/2019 60.00p 60.00p 60.00p 60.00p 0
18/12/2019 60.00p 60.00p 58.00p 60.00p 1713
17/12/2019 60.00p 63.60p 58.12p 60.00p 33413
16/12/2019 58.00p 61.00p 58.00p 61.00p 7000
13/12/2019 60.00p 61.00p 60.00p 61.00p 10816
12/12/2019 57.00p 59.00p 56.00p 58.00p 23000
11/12/2019 58.00p 61.50p 61.50p 61.50p 0
10/12/2019 58.00p 62.00p 59.12p 61.50p 17245

*Close Price adjusted for both dividends and splits