Premier Veterinary Group (PVG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/06/2010 510.00p 525.00p 494.00p 494.00p 2323
28/06/2010 512.00p 512.00p 512.00p 512.00p 17
25/06/2010 513.00p 530.00p 513.00p 530.00p 0
24/06/2010 513.00p 540.00p 513.00p 513.00p 186
23/06/2010 520.00p 562.50p 510.00p 528.00p 1463
22/06/2010 520.00p 610.00p 520.00p 565.00p 800
21/06/2010 566.00p 566.00p 525.00p 543.00p 2850
18/06/2010 525.00p 545.80p 525.00p 525.00p 63745
17/06/2010 525.00p 550.00p 525.00p 525.00p 14247
16/06/2010 530.00p 558.00p 525.00p 525.00p 8821
15/06/2010 575.00p 600.00p 530.00p 535.00p 3645
14/06/2010 550.00p 575.00p 545.40p 563.00p 26233
11/06/2010 574.00p 614.80p 531.00p 558.00p 9567
10/06/2010 535.00p 575.00p 510.00p 535.00p 4853
09/06/2010 570.00p 590.00p 510.00p 510.00p 2339
08/06/2010 621.00p 642.90p 520.00p 520.00p 10241
07/06/2010 675.00p 713.50p 605.09p 619.00p 4235
04/06/2010 670.00p 715.00p 600.00p 600.00p 11291
03/06/2010 790.00p 790.00p 550.00p 575.00p 21848
02/06/2010 775.00p 776.00p 701.00p 701.00p 3314
01/06/2010 825.00p 825.00p 775.00p 781.00p 1978
28/05/2010 850.00p 875.00p 823.76p 850.00p 5147
27/05/2010 850.00p 880.00p 824.35p 863.00p 298
26/05/2010 815.00p 890.76p 800.00p 800.00p 2218
25/05/2010 856.00p 898.00p 812.00p 825.00p 661
24/05/2010 900.00p 900.00p 864.80p 900.00p 627
21/05/2010 874.00p 900.00p 858.00p 867.00p 1394
20/05/2010 875.00p 930.00p 800.00p 874.00p 2089
19/05/2010 950.00p 1,012.60p 900.00p 951.00p 608
18/05/2010 988.00p 1,006.25p 950.00p 988.00p 191
17/05/2010 1,000.00p 1,025.00p 950.00p 988.00p 407
14/05/2010 975.00p 1,025.00p 935.81p 1,025.00p 663
13/05/2010 1,000.00p 1,035.00p 1,000.00p 1,025.00p 293
12/05/2010 975.00p 1,025.00p 931.00p 1,025.00p 800
11/05/2010 1,000.00p 1,050.00p 950.00p 988.00p 140
10/05/2010 1,000.00p 1,050.00p 978.80p 1,050.00p 767
07/05/2010 975.00p 1,023.30p 955.00p 1,000.00p 170
06/05/2010 1,050.00p 1,050.00p 1,030.00p 1,050.00p 208
05/05/2010 1,000.00p 1,050.00p 1,000.00p 1,025.00p 282
04/05/2010 975.00p 1,040.00p 975.00p 975.00p 2285
30/04/2010 1,050.00p 1,050.00p 1,025.00p 1,025.00p 352
29/04/2010 1,000.00p 1,025.00p 987.00p 1,025.00p 1439
28/04/2010 1,000.00p 1,046.25p 966.00p 1,025.00p 4449
27/04/2010 1,000.00p 1,046.25p 987.00p 988.00p 1827
26/04/2010 1,025.00p 1,045.00p 966.00p 1,025.00p 1392
23/04/2010 1,000.00p 1,025.00p 925.00p 1,025.00p 7926
22/04/2010 1,000.00p 1,003.75p 950.00p 950.00p 5260
21/04/2010 1,000.00p 1,025.00p 925.00p 1,025.00p 18290
20/04/2010 1,000.00p 1,000.00p 975.00p 1,000.00p 11875
19/04/2010 925.00p 1,000.00p 925.00p 988.00p 2749
16/04/2010 1,025.00p 1,025.00p 928.50p 975.00p 2481
15/04/2010 1,025.00p 1,052.00p 965.00p 1,000.00p 2693
14/04/2010 1,025.00p 1,048.75p 1,025.00p 1,025.00p 89
13/04/2010 1,050.00p 1,065.00p 1,003.00p 1,025.00p 213
12/04/2010 1,100.00p 1,166.75p 1,025.00p 1,050.00p 6163
09/04/2010 900.00p 1,050.00p 900.00p 1,000.00p 6833
08/04/2010 975.00p 1,050.00p 900.00p 900.00p 10525
07/04/2010 1,050.00p 1,071.25p 950.00p 975.00p 9455
06/04/2010 1,100.00p 1,109.00p 1,075.00p 1,075.00p 3860
01/04/2010 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
31/03/2010 1,075.00p 1,100.00p 1,075.00p 1,100.00p 2305
30/03/2010 1,150.00p 1,150.00p 1,100.00p 1,125.00p 586
29/03/2010 1,125.00p 1,150.00p 1,100.00p 1,125.00p 2219
26/03/2010 1,175.00p 1,175.00p 1,175.00p 1,175.00p 4
25/03/2010 1,175.00p 1,175.00p 1,150.00p 1,150.00p 10
24/03/2010 1,125.00p 1,200.00p 1,125.00p 1,175.00p 940
23/03/2010 1,200.00p 1,300.00p 1,150.00p 1,200.00p 1245
22/03/2010 1,200.00p 1,285.00p 1,101.00p 1,250.00p 2226
19/03/2010 1,125.00p 1,195.00p 1,025.00p 1,025.00p 2475
18/03/2010 1,200.00p 1,263.75p 1,100.00p 1,150.00p 1455
17/03/2010 1,275.00p 1,275.00p 1,233.25p 1,275.00p 2003
16/03/2010 1,225.00p 1,275.00p 1,191.00p 1,275.00p 1565
15/03/2010 1,200.00p 1,234.64p 1,150.00p 1,200.00p 1123
12/03/2010 1,250.00p 1,250.00p 1,110.00p 1,250.00p 4588
11/03/2010 1,150.00p 1,243.75p 1,105.00p 1,200.00p 3713
10/03/2010 1,100.00p 1,200.00p 1,100.00p 1,100.00p 3013
09/03/2010 1,200.00p 1,245.00p 1,025.00p 1,150.00p 23694
08/03/2010 1,375.00p 1,375.00p 1,325.00p 1,350.00p 17606
05/03/2010 1,250.00p 1,394.50p 1,250.00p 1,350.00p 17339
04/03/2010 1,375.00p 1,395.00p 1,250.00p 1,325.00p 3061
03/03/2010 1,425.00p 1,425.00p 1,350.00p 1,350.00p 917
02/03/2010 1,400.00p 1,400.00p 1,380.00p 1,400.00p 100
01/03/2010 1,400.00p 1,400.00p 1,378.75p 1,400.00p 489
26/02/2010 1,400.00p 1,400.00p 1,350.00p 1,400.00p 4025
25/02/2010 1,450.00p 1,450.00p 1,378.75p 1,400.00p 485
24/02/2010 1,425.00p 1,425.00p 1,378.75p 1,425.00p 51
23/02/2010 1,400.00p 1,495.00p 1,300.00p 1,425.00p 3510
22/02/2010 1,450.00p 1,500.00p 1,355.00p 1,400.00p 2636
19/02/2010 1,450.00p 1,450.00p 1,315.00p 1,350.00p 1614
18/02/2010 1,350.00p 1,375.00p 1,350.00p 1,375.00p 60
17/02/2010 1,400.00p 1,400.00p 1,397.00p 1,400.00p 521
16/02/2010 1,375.00p 1,400.00p 1,325.00p 1,400.00p 703
15/02/2010 1,325.00p 1,391.00p 1,325.00p 1,350.00p 1180
12/02/2010 1,350.00p 1,410.00p 1,350.00p 1,350.00p 757
11/02/2010 1,400.00p 1,500.00p 1,400.00p 1,425.00p 708
10/02/2010 1,425.00p 1,475.00p 1,307.50p 1,475.00p 6208
09/02/2010 1,525.00p 1,525.00p 1,400.00p 1,450.00p 3155
08/02/2010 1,650.00p 1,695.00p 1,500.00p 1,525.00p 17910
05/02/2010 1,450.00p 1,500.00p 1,400.00p 1,450.00p 1034
04/02/2010 1,575.00p 1,575.00p 1,450.00p 1,450.00p 2472
03/02/2010 1,575.00p 1,575.00p 1,400.00p 1,400.00p 1084
02/02/2010 1,450.00p 1,475.00p 1,450.00p 1,475.00p 25
01/02/2010 1,475.00p 1,475.00p 1,407.50p 1,450.00p 346
29/01/2010 1,525.00p 1,525.00p 1,475.00p 1,475.00p 0
28/01/2010 1,475.00p 1,556.25p 1,450.00p 1,525.00p 1222
27/01/2010 1,475.00p 1,535.00p 1,475.00p 1,525.00p 475
26/01/2010 1,475.00p 1,475.00p 1,475.00p 1,475.00p 134
25/01/2010 1,575.00p 1,575.00p 1,457.50p 1,575.00p 80
22/01/2010 1,600.00p 1,600.00p 1,531.25p 1,600.00p 219
21/01/2010 1,700.00p 1,700.00p 1,600.00p 1,600.00p 279
20/01/2010 1,600.00p 1,625.00p 1,500.00p 1,625.00p 916
19/01/2010 1,600.00p 1,600.00p 1,500.00p 1,550.00p 799
18/01/2010 1,650.00p 1,650.00p 1,500.00p 1,575.00p 8104
15/01/2010 1,500.00p 1,600.00p 1,425.00p 1,600.00p 1451
14/01/2010 1,550.00p 1,575.00p 1,506.00p 1,550.00p 935
13/01/2010 1,525.00p 1,550.00p 1,525.00p 1,550.00p 4576
12/01/2010 1,525.00p 1,625.00p 1,500.00p 1,525.00p 439
11/01/2010 1,725.00p 1,725.00p 1,500.00p 1,600.00p 3351
08/01/2010 1,725.00p 1,725.00p 1,600.00p 1,650.00p 991
07/01/2010 1,700.00p 1,725.00p 1,650.00p 1,700.00p 615
06/01/2010 1,800.00p 1,800.00p 1,650.00p 1,675.00p 1889
05/01/2010 1,650.00p 1,797.50p 1,607.50p 1,725.00p 1431
04/01/2010 1,450.00p 1,506.30p 1,450.00p 1,450.00p 3292
31/12/2009 1,500.00p 1,500.00p 1,405.10p 1,450.00p 22
30/12/2009 1,500.00p 1,500.00p 1,428.80p 1,500.00p 2105
29/12/2009 1,575.00p 1,650.00p 1,460.00p 1,525.00p 2130
24/12/2009 1,500.00p 1,600.00p 1,500.00p 1,550.00p 690
23/12/2009 1,400.00p 1,500.00p 1,348.00p 1,475.00p 5975
22/12/2009 1,275.00p 1,452.50p 1,275.00p 1,325.00p 8240
21/12/2009 1,500.00p 1,750.00p 1,200.00p 1,275.00p 165718
18/12/2009 3,000.00p 3,200.00p 1,500.00p 1,500.00p 20188
17/12/2009 3,300.00p 3,500.00p 3,000.00p 3,000.00p 1014
16/12/2009 3,600.00p 3,825.00p 3,425.00p 3,425.00p 327
15/12/2009 3,675.00p 3,900.00p 3,600.00p 3,600.00p 3792
14/12/2009 3,600.00p 3,800.00p 3,404.00p 3,700.00p 460
11/12/2009 3,300.00p 3,600.00p 3,300.00p 3,600.00p 10986
10/12/2009 3,000.00p 3,300.00p 3,000.00p 3,250.00p 58
09/12/2009 3,000.00p 3,200.00p 3,000.00p 3,100.00p 134
08/12/2009 3,200.00p 3,200.00p 3,000.00p 3,025.00p 473
07/12/2009 3,400.00p 3,450.00p 3,200.00p 3,225.00p 389
04/12/2009 3,800.00p 3,800.00p 3,400.00p 3,450.00p 9821
03/12/2009 3,500.00p 3,700.00p 3,500.00p 3,600.00p 995
02/12/2009 3,600.00p 3,668.80p 3,550.00p 3,550.00p 2310
01/12/2009 3,600.00p 3,600.00p 3,550.00p 3,575.00p 741
30/11/2009 3,350.00p 3,550.00p 3,350.00p 3,550.00p 3746
27/11/2009 3,275.00p 3,338.00p 3,275.00p 3,275.00p 445
26/11/2009 3,300.00p 3,350.00p 3,250.00p 3,300.00p 20190
25/11/2009 3,425.00p 3,500.00p 3,200.00p 3,275.00p 23325
24/11/2009 3,575.00p 3,575.00p 3,400.00p 3,425.00p 1161
23/11/2009 3,625.00p 3,649.00p 3,550.00p 3,550.00p 3092
20/11/2009 3,500.00p 3,650.00p 3,500.00p 3,525.00p 740
19/11/2009 3,750.00p 3,800.00p 3,600.00p 3,600.00p 1733
18/11/2009 3,750.00p 4,000.00p 3,720.10p 3,725.00p 118
17/11/2009 3,950.00p 3,950.00p 3,700.00p 3,700.00p 204
16/11/2009 3,925.00p 3,925.00p 3,737.50p 3,875.00p 146
13/11/2009 3,850.00p 3,900.00p 3,750.00p 3,750.00p 1367
12/11/2009 3,900.00p 3,900.00p 3,800.00p 3,850.00p 639
11/11/2009 4,100.00p 4,125.00p 3,725.00p 3,750.00p 1933
10/11/2009 4,200.00p 4,200.00p 4,050.00p 4,050.00p 451
09/11/2009 4,200.00p 4,200.00p 4,050.00p 4,050.00p 307
06/11/2009 4,100.00p 4,200.00p 4,100.00p 4,200.00p 1649
05/11/2009 4,200.00p 4,200.00p 4,200.00p 4,200.00p 130
04/11/2009 4,150.00p 4,200.00p 4,150.00p 4,150.00p 301
03/11/2009 4,250.00p 4,250.00p 4,100.00p 4,100.00p 298
02/11/2009 4,400.00p 4,400.00p 4,325.00p 4,325.00p 0
30/10/2009 4,300.00p 4,500.00p 4,300.00p 4,400.00p 191
29/10/2009 4,400.00p 4,400.00p 4,300.00p 4,300.00p 270
28/10/2009 4,450.00p 4,500.00p 4,450.00p 4,450.00p 211
27/10/2009 4,400.00p 4,525.00p 4,100.00p 4,525.00p 2039
26/10/2009 4,700.00p 4,700.00p 4,300.00p 4,350.00p 517
23/10/2009 4,600.00p 5,000.00p 4,600.00p 4,775.00p 5416
22/10/2009 4,600.00p 4,600.00p 4,450.00p 4,450.00p 429
21/10/2009 4,475.00p 4,600.00p 4,400.00p 4,600.00p 1083
20/10/2009 4,575.00p 4,575.00p 4,575.00p 4,575.00p 0
19/10/2009 4,550.00p 4,700.00p 4,550.00p 4,575.00p 1411
16/10/2009 4,700.00p 4,700.00p 4,600.00p 4,550.00p 1427
15/10/2009 4,550.00p 4,600.00p 4,550.00p 4,600.00p 0
14/10/2009 4,500.00p 4,700.00p 4,500.00p 4,550.00p 3157
13/10/2009 4,350.00p 4,350.00p 4,350.00p 4,350.00p 140
12/10/2009 4,500.00p 4,500.00p 4,350.00p 4,500.00p 13
09/10/2009 4,475.00p 4,475.00p 4,475.00p 4,475.00p 115
08/10/2009 4,475.00p 4,475.00p 4,425.00p 4,475.00p 1834
07/10/2009 4,400.00p 4,400.00p 4,300.00p 4,400.00p 421
06/10/2009 4,300.00p 4,450.00p 4,300.00p 4,300.00p 761
05/10/2009 4,300.00p 4,500.00p 4,300.00p 4,500.00p 262
02/10/2009 4,100.00p 4,300.00p 4,100.00p 4,275.00p 486
01/10/2009 4,300.00p 4,300.00p 4,200.00p 4,275.00p 498
30/09/2009 4,300.00p 4,300.00p 4,250.00p 4,275.00p 698
29/09/2009 4,250.00p 4,300.00p 4,200.00p 4,200.00p 1708
28/09/2009 4,300.00p 4,300.00p 4,100.00p 4,275.00p 1183
25/09/2009 4,250.00p 4,300.00p 4,200.00p 4,300.00p 251
24/09/2009 4,300.00p 4,300.00p 4,275.00p 4,275.00p 0
23/09/2009 4,300.00p 4,425.00p 4,250.00p 4,300.00p 128
22/09/2009 4,400.00p 4,400.00p 4,300.00p 4,325.00p 202
21/09/2009 4,300.00p 4,450.00p 4,300.00p 4,325.00p 851

*Close Price adjusted for both dividends and splits