Premier Veterinary Group (PVG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/12/2019 58.00p 61.70p 54.04p 61.00p 20741
06/12/2019 52.00p 56.00p 54.00p 56.00p 9383
05/12/2019 52.00p 56.97p 56.00p 56.00p 10000
04/12/2019 52.00p 54.50p 52.05p 54.50p 232
03/12/2019 52.00p 54.50p 54.50p 54.50p 0
02/12/2019 52.00p 56.00p 52.00p 54.50p 16369
29/11/2019 49.60p 49.50p 49.50p 49.50p 0
28/11/2019 49.60p 49.50p 47.05p 49.50p 206
27/11/2019 49.60p 49.50p 47.05p 49.50p 1214
26/11/2019 49.60p 49.50p 47.90p 49.50p 0
25/11/2019 49.60p 49.80p 46.04p 47.90p 35559
22/11/2019 46.00p 48.00p 48.00p 48.00p 0
21/11/2019 46.00p 49.20p 48.00p 48.00p 10839
20/11/2019 46.00p 48.00p 46.00p 48.00p 3001
19/11/2019 48.00p 48.00p 46.04p 48.00p 4
18/11/2019 48.00p 49.40p 46.04p 48.00p 286
15/11/2019 48.00p 48.00p 48.00p 48.00p 0
14/11/2019 48.00p 48.00p 46.00p 48.00p 1666
13/11/2019 48.00p 49.40p 48.00p 48.00p 1990
12/11/2019 48.00p 48.00p 48.00p 48.00p 0
11/11/2019 48.00p 48.00p 48.00p 48.00p 0
08/11/2019 48.00p 50.00p 44.06p 48.00p 29428
07/11/2019 44.06p 47.00p 47.00p 47.00p 0
06/11/2019 44.06p 47.00p 47.00p 47.00p 0
05/11/2019 44.06p 47.00p 44.06p 47.00p 29
04/11/2019 44.90p 47.00p 47.00p 47.00p 0
01/11/2019 44.90p 47.00p 47.00p 47.00p 0
31/10/2019 44.90p 47.00p 47.00p 47.00p 0
30/10/2019 44.90p 47.00p 44.06p 47.00p 1675
29/10/2019 44.90p 47.00p 47.00p 47.00p 0
28/10/2019 44.90p 47.00p 44.90p 47.00p 3351
25/10/2019 44.90p 47.00p 44.90p 47.00p 226
24/10/2019 49.40p 47.00p 47.00p 47.00p 0
23/10/2019 49.40p 47.00p 47.00p 47.00p 0
22/10/2019 49.40p 47.00p 47.00p 47.00p 0
21/10/2019 49.40p 47.00p 47.00p 47.00p 0
18/10/2019 49.40p 47.00p 47.00p 47.00p 0
17/10/2019 49.40p 47.00p 47.00p 47.00p 0
16/10/2019 49.40p 47.00p 47.00p 47.00p 0
15/10/2019 49.40p 49.40p 47.00p 47.00p 2495
14/10/2019 44.90p 47.00p 47.00p 47.00p 0
11/10/2019 44.90p 47.00p 47.00p 47.00p 0
10/10/2019 44.90p 47.00p 47.00p 47.00p 0
09/10/2019 44.90p 47.00p 47.00p 47.00p 0
08/10/2019 44.90p 47.00p 47.00p 47.00p 0
07/10/2019 44.90p 47.00p 44.90p 47.00p 36
04/10/2019 45.93p 47.00p 47.00p 47.00p 0
03/10/2019 45.93p 47.00p 47.00p 47.00p 0
02/10/2019 45.93p 47.00p 46.00p 47.00p 0
01/10/2019 45.93p 46.00p 44.60p 46.00p 35030
30/09/2019 47.00p 47.50p 45.00p 47.50p 10030
27/09/2019 53.00p 48.50p 48.00p 48.50p 20000
26/09/2019 53.00p 50.50p 50.50p 50.50p 0
25/09/2019 53.00p 53.00p 47.35p 50.50p 9376
24/09/2019 55.75p 56.00p 54.00p 56.00p 0
23/09/2019 55.75p 57.50p 54.00p 54.00p 0
20/09/2019 55.75p 57.50p 57.50p 57.50p 0
19/09/2019 55.75p 57.50p 57.50p 57.50p 0
18/09/2019 55.75p 57.50p 55.75p 57.50p 18
17/09/2019 55.75p 57.50p 55.75p 57.50p 110
16/09/2019 55.00p 57.50p 57.50p 57.50p 0
13/09/2019 55.00p 57.50p 55.00p 57.50p 127
12/09/2019 59.75p 59.75p 57.50p 57.50p 2478
11/09/2019 59.75p 59.75p 57.50p 57.50p 1656
10/09/2019 55.75p 57.50p 57.50p 57.50p 0
09/09/2019 55.75p 57.50p 55.75p 57.50p 1300
06/09/2019 55.75p 57.50p 57.50p 57.50p 0
05/09/2019 55.75p 57.50p 57.50p 57.50p 0
04/09/2019 55.75p 57.50p 57.50p 57.50p 0
03/09/2019 55.75p 57.50p 57.50p 57.50p 0
02/09/2019 55.75p 57.50p 55.75p 57.50p 480
30/08/2019 54.00p 57.50p 57.50p 57.50p 0
29/08/2019 54.00p 57.50p 53.00p 57.50p 809
28/08/2019 56.00p 57.00p 56.00p 57.00p 10000
27/08/2019 58.00p 58.50p 56.25p 58.50p 17876
23/08/2019 58.25p 59.50p 59.50p 59.50p 0
22/08/2019 58.25p 59.50p 58.25p 59.50p 239
21/08/2019 56.25p 59.50p 56.25p 59.50p 1000
20/08/2019 56.00p 58.50p 58.50p 58.50p 0
19/08/2019 56.00p 58.50p 56.00p 58.50p 9696
16/08/2019 56.00p 58.50p 58.50p 58.50p 0
15/08/2019 56.00p 58.50p 56.00p 58.50p 5
14/08/2019 56.25p 58.50p 56.25p 58.50p 630
13/08/2019 56.25p 58.50p 58.50p 58.50p 0
12/08/2019 56.25p 58.50p 56.25p 58.50p 261
09/08/2019 56.00p 58.50p 56.00p 58.50p 13842
08/08/2019 58.00p 58.00p 57.00p 57.00p 7000
07/08/2019 60.55p 60.55p 59.50p 59.50p 973
06/08/2019 60.25p 60.25p 59.00p 59.00p 806
05/08/2019 57.00p 58.50p 58.50p 58.50p 0
02/08/2019 57.00p 58.50p 57.00p 58.50p 1000
01/08/2019 56.50p 58.50p 58.50p 58.50p 0
31/07/2019 56.50p 58.50p 56.50p 58.50p 26
30/07/2019 57.00p 60.25p 57.00p 58.50p 3000
29/07/2019 56.00p 58.50p 58.50p 58.50p 0
26/07/2019 56.00p 58.50p 56.00p 58.50p 1309
25/07/2019 57.00p 58.50p 56.00p 58.50p 5007
24/07/2019 57.00p 60.00p 60.00p 60.00p 0
23/07/2019 57.00p 60.00p 60.00p 60.00p 0
22/07/2019 57.00p 60.00p 57.00p 60.00p 1007
19/07/2019 57.00p 61.25p 57.00p 60.00p 1639
18/07/2019 57.00p 59.50p 57.00p 59.50p 10000
17/07/2019 57.00p 60.00p 57.00p 60.00p 8834
16/07/2019 60.66p 60.66p 57.55p 59.75p 21516
15/07/2019 60.60p 65.40p 60.60p 63.00p 2181
12/07/2019 60.60p 63.00p 60.60p 63.00p 3854
11/07/2019 65.40p 63.00p 63.00p 63.00p 0
10/07/2019 65.40p 65.40p 63.00p 63.00p 16038
09/07/2019 60.40p 63.00p 60.40p 63.00p 137
08/07/2019 66.00p 66.00p 62.00p 62.25p 20739
05/07/2019 61.00p 66.50p 61.00p 64.50p 46000
04/07/2019 58.30p 60.50p 59.50p 60.50p 0
03/07/2019 58.30p 59.50p 58.30p 59.50p 30
02/07/2019 58.00p 60.50p 58.00p 60.50p 8329
01/07/2019 60.00p 60.50p 60.50p 60.50p 0
28/06/2019 60.00p 61.50p 60.00p 60.50p 14500
27/06/2019 60.50p 61.50p 60.25p 61.50p 0
26/06/2019 60.50p 60.25p 60.00p 60.25p 0
25/06/2019 60.50p 60.50p 60.00p 60.00p 2053
24/06/2019 62.00p 62.50p 60.00p 62.50p 19750
21/06/2019 60.00p 60.00p 58.50p 58.50p 22500
20/06/2019 59.04p 59.04p 58.50p 58.50p 4000
19/06/2019 61.60p 61.60p 60.00p 60.00p 100
18/06/2019 62.00p 62.00p 62.00p 62.00p 3000
17/06/2019 56.40p 61.00p 58.50p 61.00p 0
14/06/2019 56.40p 58.50p 58.50p 58.50p 0
13/06/2019 56.40p 60.00p 56.40p 58.50p 14000
12/06/2019 60.00p 60.00p 57.50p 57.50p 1390
11/06/2019 56.40p 59.00p 57.50p 59.00p 0
10/06/2019 56.40p 57.50p 57.50p 57.50p 0
07/06/2019 56.40p 57.50p 56.40p 57.50p 10
06/06/2019 59.50p 57.50p 57.50p 57.50p 0
05/06/2019 59.50p 59.50p 57.50p 57.50p 6957
04/06/2019 56.40p 57.50p 57.50p 57.50p 0
03/06/2019 56.40p 57.50p 57.50p 57.50p 0
31/05/2019 56.40p 57.50p 56.40p 57.50p 10
30/05/2019 56.30p 57.50p 56.30p 57.50p 9827
29/05/2019 56.30p 57.50p 57.50p 57.50p 0
28/05/2019 56.30p 57.50p 56.30p 57.50p 1333
24/05/2019 56.30p 57.50p 56.30p 57.50p 658
23/05/2019 59.31p 59.50p 57.50p 57.50p 11272
22/05/2019 57.14p 60.50p 60.50p 60.50p 0
21/05/2019 57.14p 60.50p 60.50p 60.50p 0
20/05/2019 57.14p 60.50p 57.14p 60.50p 16340
17/05/2019 63.30p 60.50p 60.50p 60.50p 0
16/05/2019 63.30p 61.50p 60.50p 60.50p 0
15/05/2019 63.30p 63.30p 61.50p 61.50p 770
14/05/2019 61.50p 61.50p 60.50p 61.50p 0
13/05/2019 61.50p 61.50p 57.81p 60.50p 14910
10/05/2019 58.60p 63.50p 58.60p 61.25p 501
09/05/2019 61.00p 63.85p 60.08p 61.25p 19997
08/05/2019 56.00p 60.70p 54.17p 59.00p 23558
07/05/2019 46.00p 52.52p 46.00p 52.00p 7100
03/05/2019 49.00p 49.60p 48.00p 48.00p 10000
02/05/2019 49.00p 49.00p 47.00p 47.00p 10000
01/05/2019 46.00p 48.00p 47.50p 47.50p 25000
30/04/2019 46.00p 48.00p 47.50p 48.00p 0
29/04/2019 46.00p 47.50p 46.00p 47.50p 32321
26/04/2019 46.90p 47.50p 46.90p 47.50p 2200
25/04/2019 45.00p 47.00p 45.00p 47.00p 121
24/04/2019 46.90p 47.00p 46.90p 47.00p 1036
23/04/2019 40.00p 46.50p 40.00p 46.50p 151762
18/04/2019 42.00p 42.10p 41.50p 41.50p 8500
17/04/2019 44.90p 44.90p 44.50p 44.50p 223
16/04/2019 40.75p 45.00p 40.75p 45.00p 22198
15/04/2019 40.50p 42.50p 40.50p 42.50p 47963
12/04/2019 42.60p 44.50p 40.50p 42.50p 18747
11/04/2019 37.00p 44.00p 37.00p 43.50p 23507
10/04/2019 35.00p 35.00p 35.00p 35.00p 0
09/04/2019 35.00p 35.00p 35.00p 35.00p 15000
08/04/2019 35.00p 35.00p 33.50p 33.50p 82500
05/04/2019 37.40p 36.00p 36.00p 36.00p 0
04/04/2019 37.40p 37.66p 35.30p 36.00p 26177
03/04/2019 37.40p 38.70p 37.40p 38.70p 9383
02/04/2019 40.00p 38.70p 38.50p 38.70p 0
01/04/2019 40.00p 40.00p 38.10p 38.50p 5100
29/03/2019 41.00p 42.50p 40.00p 40.50p 60022
28/03/2019 38.05p 40.50p 38.05p 40.50p 36
27/03/2019 41.00p 41.02p 40.50p 40.50p 30130
26/03/2019 40.03p 41.50p 40.03p 41.50p 10
25/03/2019 38.50p 41.50p 41.50p 41.50p 0
22/03/2019 38.50p 41.50p 41.50p 41.50p 0
21/03/2019 38.50p 41.50p 38.50p 41.50p 6670
20/03/2019 40.05p 40.50p 40.50p 40.50p 0
19/03/2019 40.05p 42.70p 40.00p 40.50p 10914
18/03/2019 43.02p 43.02p 42.50p 42.50p 1
15/03/2019 45.00p 45.00p 44.00p 44.00p 20823
14/03/2019 40.05p 42.50p 40.05p 42.50p 239
13/03/2019 45.00p 42.50p 42.50p 42.50p 0
12/03/2019 45.00p 42.50p 42.50p 42.50p 0
11/03/2019 45.00p 42.50p 42.50p 42.50p 0
08/03/2019 45.00p 45.00p 42.50p 42.50p 100
07/03/2019 43.00p 43.03p 42.50p 42.50p 5010
06/03/2019 45.00p 44.50p 44.50p 44.50p 0
05/03/2019 45.00p 45.03p 44.50p 44.50p 20002
04/03/2019 46.00p 47.50p 46.50p 46.50p 0
01/03/2019 46.00p 50.00p 45.00p 47.50p 27679
28/02/2019 50.00p 50.00p 48.60p 49.00p 22056
27/02/2019 45.04p 47.00p 45.04p 47.00p 35
26/02/2019 46.00p 47.00p 45.50p 47.00p 0

*Close Price adjusted for both dividends and splits