Premier Veterinary Group (PVG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/01/2012 360.00p 370.00p 345.00p 352.50p 5819
26/01/2012 340.00p 360.00p 337.50p 337.50p 1050
25/01/2012 360.00p 360.00p 348.50p 352.50p 1070
24/01/2012 347.00p 355.00p 347.00p 355.00p 407
23/01/2012 350.00p 365.00p 349.00p 356.50p 2250
20/01/2012 330.00p 365.00p 325.00p 360.00p 1693
19/01/2012 360.00p 370.00p 337.50p 337.50p 1285
18/01/2012 325.00p 343.25p 325.00p 327.50p 364
17/01/2012 370.00p 370.00p 330.00p 340.00p 2264
16/01/2012 370.00p 380.00p 362.50p 362.50p 3331
13/01/2012 367.00p 367.00p 348.00p 360.00p 894
12/01/2012 375.00p 377.00p 352.50p 360.00p 4914
11/01/2012 355.00p 359.00p 350.00p 350.00p 1493
10/01/2012 350.00p 360.00p 331.00p 355.00p 166
09/01/2012 365.00p 365.00p 326.00p 337.50p 4090
06/01/2012 330.00p 340.00p 312.01p 340.00p 5065
05/01/2012 355.00p 360.00p 337.50p 337.50p 1094
04/01/2012 350.00p 365.00p 330.00p 337.50p 9647
03/01/2012 321.30p 325.00p 320.00p 320.00p 1265
30/12/2011 318.80p 318.80p 312.50p 312.50p 371
29/12/2011 300.00p 329.80p 300.00p 314.00p 2606
28/12/2011 310.00p 330.50p 310.00p 317.50p 1556
23/12/2011 315.00p 330.00p 315.00p 330.00p 0
22/12/2011 315.00p 325.00p 315.00p 325.00p 640
21/12/2011 325.00p 340.68p 325.00p 330.00p 1386
20/12/2011 342.50p 342.50p 325.00p 335.00p 1538
19/12/2011 325.00p 340.00p 325.00p 340.00p 460
16/12/2011 350.00p 353.75p 325.00p 342.50p 400
15/12/2011 340.00p 345.00p 320.00p 342.50p 2930
14/12/2011 360.00p 360.00p 346.00p 352.50p 1020
13/12/2011 350.00p 365.00p 335.00p 354.00p 3476
12/12/2011 351.00p 375.00p 351.00p 375.00p 772
09/12/2011 350.00p 375.00p 350.00p 375.00p 60
08/12/2011 353.51p 375.00p 353.50p 375.00p 150
07/12/2011 362.71p 387.50p 360.00p 387.50p 3631
06/12/2011 385.00p 385.00p 350.00p 355.00p 5734
05/12/2011 355.00p 390.00p 355.00p 390.00p 73
02/12/2011 390.00p 390.00p 364.70p 390.00p 103
01/12/2011 382.50p 382.50p 375.00p 375.00p 6
30/11/2011 420.00p 420.00p 400.00p 400.00p 180
29/11/2011 400.00p 400.00p 357.50p 397.50p 1897
28/11/2011 365.00p 370.00p 356.81p 370.00p 1089
25/11/2011 340.00p 375.00p 319.75p 375.00p 3528
24/11/2011 320.00p 332.50p 311.00p 322.50p 1424
23/11/2011 350.00p 360.00p 330.00p 345.00p 2452
22/11/2011 366.61p 380.00p 366.60p 380.00p 275
21/11/2011 366.50p 392.50p 366.50p 380.00p 0
18/11/2011 366.50p 392.50p 366.50p 392.50p 41
17/11/2011 419.08p 419.08p 366.50p 392.50p 1868
16/11/2011 381.89p 392.50p 375.00p 392.50p 0
15/11/2011 381.89p 381.89p 375.00p 380.00p 152
14/11/2011 365.00p 380.00p 365.00p 380.00p 103
11/11/2011 400.00p 400.00p 397.50p 397.50p 196
10/11/2011 389.20p 389.20p 374.60p 387.50p 272
09/11/2011 430.00p 430.00p 369.00p 380.00p 937
08/11/2011 420.00p 420.00p 353.50p 375.00p 0
07/11/2011 420.00p 420.00p 353.50p 375.00p 387
04/11/2011 420.00p 420.00p 363.00p 392.50p 50
03/11/2011 344.55p 395.30p 344.55p 377.50p 0
02/11/2011 344.55p 395.30p 344.55p 372.50p 1461
01/11/2011 350.00p 368.00p 342.70p 366.50p 440
31/10/2011 343.25p 372.50p 343.25p 372.50p 0
28/10/2011 343.25p 372.50p 343.25p 372.50p 125
27/10/2011 373.80p 373.80p 362.50p 362.50p 277
26/10/2011 343.25p 375.00p 343.25p 375.00p 113
25/10/2011 372.00p 375.00p 362.50p 372.50p 0
24/10/2011 372.00p 375.00p 362.50p 362.50p 181
21/10/2011 372.00p 372.00p 362.50p 362.50p 0
20/10/2011 372.00p 372.00p 362.50p 362.50p 29
19/10/2011 350.00p 357.50p 347.50p 357.50p 0
18/10/2011 350.00p 350.00p 347.50p 347.50p 250
17/10/2011 350.00p 357.50p 350.00p 357.50p 450
14/10/2011 370.00p 381.99p 355.00p 370.00p 509
13/10/2011 410.00p 410.00p 402.50p 402.50p 0
12/10/2011 410.00p 410.00p 402.50p 402.50p 650
11/10/2011 380.00p 402.50p 380.00p 402.50p 1600
10/10/2011 400.00p 400.00p 368.51p 400.00p 505
07/10/2011 385.00p 385.00p 363.00p 385.00p 900
06/10/2011 356.00p 375.00p 356.00p 375.00p 0
05/10/2011 356.00p 375.00p 356.00p 375.00p 50
04/10/2011 400.00p 400.00p 360.00p 360.00p 0
03/10/2011 400.00p 400.00p 375.00p 375.00p 24
30/09/2011 385.00p 385.00p 360.00p 375.00p 90
29/09/2011 400.00p 400.00p 375.00p 385.00p 0
28/09/2011 400.00p 400.00p 375.00p 390.00p 3238
27/09/2011 330.00p 387.50p 330.00p 387.50p 277
26/09/2011 331.00p 387.50p 331.00p 352.50p 1663
23/09/2011 353.25p 395.50p 353.25p 362.50p 120
22/09/2011 398.75p 398.80p 382.50p 382.50p 5
21/09/2011 385.00p 402.50p 365.00p 365.00p 1171
20/09/2011 395.00p 395.00p 345.00p 390.00p 2525
19/09/2011 325.00p 435.00p 325.00p 375.00p 2649
16/09/2011 435.00p 435.00p 395.50p 435.00p 2
15/09/2011 378.15p 395.50p 378.15p 395.50p 1500
14/09/2011 407.50p 407.50p 407.50p 407.50p 36009
13/09/2011 423.80p 423.80p 407.50p 407.50p 13
12/09/2011 423.80p 423.80p 407.50p 407.50p 13
09/09/2011 372.00p 400.00p 371.30p 400.00p 0
08/09/2011 372.00p 400.00p 371.30p 400.00p 1488
07/09/2011 372.00p 400.00p 372.00p 400.00p 59
06/09/2011 385.00p 400.00p 385.00p 400.00p 0
05/09/2011 385.00p 400.00p 385.00p 400.00p 5
02/09/2011 370.00p 395.50p 350.00p 380.00p 2622
01/09/2011 420.00p 420.00p 390.00p 390.00p 790
31/08/2011 385.00p 400.00p 379.00p 387.50p 0
30/08/2011 385.00p 400.00p 379.00p 400.00p 0
26/08/2011 385.00p 400.00p 379.00p 400.00p 1260
25/08/2011 420.00p 426.00p 394.00p 422.00p 2150
24/08/2011 460.00p 460.00p 426.00p 440.00p 103
23/08/2011 445.00p 450.00p 430.00p 440.00p 1840
22/08/2011 447.70p 447.70p 437.50p 437.50p 0
19/08/2011 447.70p 447.70p 437.50p 437.50p 20
18/08/2011 450.00p 460.00p 415.00p 437.50p 2127
17/08/2011 440.00p 440.00p 417.50p 417.50p 545
16/08/2011 410.00p 415.00p 410.00p 415.00p 1600
15/08/2011 380.00p 415.00p 380.00p 415.00p 3200
12/08/2011 370.00p 415.00p 365.00p 415.00p 0
11/08/2011 370.00p 415.00p 365.00p 415.00p 1707
10/08/2011 400.00p 410.00p 381.00p 410.00p 771
09/08/2011 400.00p 412.50p 395.00p 412.50p 0
08/08/2011 400.00p 400.00p 395.00p 395.00p 600
05/08/2011 410.00p 430.00p 370.00p 400.00p 3400
04/08/2011 425.00p 444.00p 410.00p 430.00p 1023
03/08/2011 440.00p 442.50p 440.00p 442.50p 950
02/08/2011 460.00p 495.00p 445.00p 445.00p 3378
01/08/2011 505.50p 505.50p 495.00p 495.00p 500
29/07/2011 465.00p 495.00p 465.00p 495.00p 80
28/07/2011 520.00p 520.00p 495.00p 495.00p 18641
27/07/2011 472.00p 500.00p 472.00p 487.50p 0
26/07/2011 472.00p 500.00p 472.00p 500.00p 50
25/07/2011 490.65p 490.65p 460.00p 480.00p 4115
22/07/2011 525.00p 548.50p 500.00p 505.00p 10788
21/07/2011 500.00p 527.00p 469.00p 500.00p 3800
20/07/2011 455.00p 490.00p 450.00p 469.00p 2954
19/07/2011 475.00p 475.00p 472.50p 472.50p 600
18/07/2011 475.00p 492.50p 475.00p 475.00p 2260
15/07/2011 570.00p 570.00p 480.00p 487.50p 6474
14/07/2011 575.00p 606.50p 480.00p 535.00p 16780
13/07/2011 500.00p 519.00p 497.50p 497.50p 2308
12/07/2011 490.00p 500.00p 481.00p 500.00p 1896
11/07/2011 527.50p 527.50p 487.50p 487.50p 0
08/07/2011 527.50p 527.50p 492.50p 492.50p 270
07/07/2011 550.00p 550.00p 490.00p 497.50p 3811
06/07/2011 540.00p 545.00p 500.00p 525.00p 1924
05/07/2011 530.00p 551.10p 500.00p 510.00p 6025
04/07/2011 425.00p 542.50p 372.50p 520.00p 21708
01/07/2011 359.45p 388.20p 359.45p 372.50p 142
30/06/2011 375.00p 380.00p 350.00p 372.50p 850
29/06/2011 347.60p 370.00p 347.60p 370.00p 200
28/06/2011 349.45p 380.00p 349.45p 380.00p 0
27/06/2011 349.45p 362.50p 349.45p 360.00p 0
24/06/2011 349.45p 362.50p 349.45p 362.50p 25
23/06/2011 330.00p 370.00p 327.00p 370.00p 3400
22/06/2011 385.00p 385.00p 340.00p 367.50p 785
21/06/2011 340.00p 385.00p 340.00p 340.00p 1680
20/06/2011 355.50p 367.50p 355.50p 367.50p 0
17/06/2011 355.50p 367.50p 355.50p 367.50p 200
16/06/2011 355.50p 386.50p 355.50p 370.00p 45
15/06/2011 386.50p 387.10p 346.00p 370.00p 78
14/06/2011 365.00p 400.00p 351.00p 370.00p 658
13/06/2011 381.50p 400.00p 365.00p 400.00p 125
10/06/2011 350.50p 365.00p 350.50p 365.00p 0
09/06/2011 350.50p 365.00p 350.50p 365.00p 54
08/06/2011 360.00p 365.00p 340.00p 365.00p 0
07/06/2011 360.00p 365.00p 340.00p 365.00p 800
06/06/2011 360.00p 385.00p 360.00p 375.00p 1570
03/06/2011 380.00p 380.00p 380.00p 380.00p 0
02/06/2011 398.00p 398.00p 380.00p 380.00p 0
01/06/2011 398.00p 398.00p 380.00p 380.00p 0
31/05/2011 398.00p 398.00p 380.00p 380.00p 0
27/05/2011 398.00p 398.00p 380.00p 380.00p 2000
26/05/2011 368.40p 380.00p 368.40p 380.00p 78
25/05/2011 370.00p 395.70p 360.00p 380.00p 3801
24/05/2011 370.00p 394.90p 370.00p 385.00p 565
23/05/2011 380.00p 389.45p 375.00p 385.00p 2100
20/05/2011 415.00p 415.00p 390.50p 402.50p 112
19/05/2011 395.00p 405.00p 375.00p 405.00p 0
18/05/2011 395.00p 400.00p 375.00p 400.00p 751
17/05/2011 424.50p 424.50p 400.00p 400.00p 1100
16/05/2011 395.00p 411.00p 395.00p 400.00p 330
13/05/2011 400.00p 400.00p 370.00p 384.50p 1060
12/05/2011 385.00p 397.50p 370.00p 375.00p 750
11/05/2011 391.75p 416.50p 391.75p 397.50p 1240
10/05/2011 400.00p 425.50p 399.30p 407.50p 850
09/05/2011 370.50p 395.00p 370.50p 395.00p 62
06/05/2011 419.50p 419.50p 400.00p 400.00p 200
05/05/2011 410.00p 437.28p 375.00p 387.50p 2282
04/05/2011 410.00p 448.25p 410.00p 430.00p 121
03/05/2011 410.00p 448.25p 410.00p 430.00p 1474
28/04/2011 416.75p 448.25p 416.75p 432.50p 534
27/04/2011 419.70p 440.00p 419.70p 440.00p 0
26/04/2011 419.70p 440.00p 419.70p 432.50p 549
21/04/2011 455.00p 455.00p 420.64p 455.00p 749
20/04/2011 425.00p 432.50p 425.00p 432.50p 25
19/04/2011 455.00p 455.00p 427.50p 427.50p 1212
18/04/2011 448.14p 448.14p 429.50p 429.50p 1750
15/04/2011 440.00p 445.00p 414.60p 425.00p 636
14/04/2011 430.00p 460.00p 420.00p 430.00p 10143
13/04/2011 400.00p 424.00p 387.50p 415.00p 2294
12/04/2011 369.00p 400.00p 367.00p 387.50p 0

*Close Price adjusted for both dividends and splits