Premier Veterinary Group (PVG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
25/02/2019 46.00p 46.00p 45.00p 45.50p 55000
22/02/2019 44.00p 47.00p 43.00p 47.00p 161000
21/02/2019 40.40p 42.00p 40.40p 42.00p 69
20/02/2019 42.40p 44.00p 42.40p 44.00p 5
19/02/2019 42.40p 44.00p 44.00p 44.00p 0
18/02/2019 42.40p 44.00p 42.40p 44.00p 1140
15/02/2019 44.00p 45.00p 44.00p 44.00p 25000
14/02/2019 46.00p 47.45p 43.00p 45.00p 45331
13/02/2019 48.00p 48.50p 47.50p 48.50p 31041
12/02/2019 49.00p 49.00p 44.00p 48.50p 111844
11/02/2019 44.00p 44.50p 44.00p 44.50p 5000
08/02/2019 44.00p 47.00p 44.00p 45.50p 47000
07/02/2019 42.00p 44.00p 42.00p 44.00p 16500
06/02/2019 43.50p 43.50p 41.00p 41.00p 18100
05/02/2019 40.50p 42.50p 42.50p 42.50p 0
04/02/2019 40.50p 42.50p 40.50p 42.50p 10
01/02/2019 42.00p 43.00p 42.00p 43.00p 25000
31/01/2019 45.00p 46.25p 43.00p 44.00p 49362
30/01/2019 38.00p 39.50p 39.50p 39.50p 0
29/01/2019 38.00p 39.75p 34.70p 39.50p 24683
28/01/2019 41.00p 42.50p 42.50p 42.50p 0
25/01/2019 41.00p 43.25p 41.00p 42.50p 1212
24/01/2019 38.00p 42.50p 42.50p 42.50p 0
23/01/2019 38.00p 42.50p 35.40p 42.50p 76385
22/01/2019 41.60p 41.60p 40.00p 40.00p 239
21/01/2019 40.60p 40.60p 39.00p 40.00p 6327
18/01/2019 40.60p 41.50p 40.60p 41.50p 38
17/01/2019 42.50p 42.50p 40.60p 41.50p 2341
16/01/2019 42.50p 42.50p 39.00p 40.50p 6300
15/01/2019 40.00p 41.00p 40.00p 40.50p 24773
14/01/2019 42.00p 43.30p 41.50p 41.50p 9495
11/01/2019 43.60p 45.00p 43.60p 45.00p 2800
10/01/2019 42.00p 49.25p 42.00p 45.00p 111500
09/01/2019 39.40p 40.00p 37.99p 38.50p 17500
08/01/2019 42.00p 43.50p 43.50p 43.50p 0
07/01/2019 42.00p 45.75p 42.00p 43.50p 15239
04/01/2019 42.25p 44.50p 42.25p 44.50p 1650
03/01/2019 43.00p 44.50p 43.00p 44.50p 6253
02/01/2019 43.00p 46.50p 43.00p 44.50p 5344
31/12/2018 46.50p 44.50p 44.50p 44.50p 0
28/12/2018 46.50p 44.50p 44.50p 44.50p 0
27/12/2018 46.50p 44.50p 44.50p 44.50p 0
24/12/2018 46.50p 44.50p 44.50p 44.50p 0
21/12/2018 46.50p 46.50p 43.00p 44.50p 7030
20/12/2018 43.00p 46.50p 43.00p 44.50p 33113
19/12/2018 44.50p 45.00p 44.50p 45.00p 6612
18/12/2018 46.00p 46.00p 45.50p 45.50p 4576
17/12/2018 48.10p 47.50p 47.50p 47.50p 0
14/12/2018 48.10p 48.10p 47.50p 47.50p 2118
13/12/2018 48.00p 49.70p 47.66p 49.00p 25603
12/12/2018 44.50p 45.50p 44.50p 45.50p 99
11/12/2018 47.75p 47.75p 45.50p 45.50p 1000
10/12/2018 48.55p 48.55p 45.50p 45.50p 5443
07/12/2018 50.00p 50.00p 49.00p 49.00p 500
06/12/2018 57.00p 57.50p 45.35p 50.00p 78541
05/12/2018 63.50p 63.50p 60.00p 61.00p 7256
04/12/2018 63.50p 63.50p 57.50p 61.00p 1008
03/12/2018 60.00p 61.00p 60.00p 61.00p 10000
30/11/2018 62.00p 63.50p 58.60p 63.00p 27256
29/11/2018 60.50p 61.00p 55.50p 61.00p 35139
28/11/2018 65.00p 65.15p 61.50p 62.75p 17501
27/11/2018 67.15p 67.50p 67.15p 67.50p 37500
26/11/2018 71.90p 69.50p 69.50p 69.50p 0
23/11/2018 71.90p 71.90p 69.50p 69.50p 10438
22/11/2018 69.90p 72.00p 69.50p 69.50p 15009
21/11/2018 66.00p 67.50p 66.00p 67.50p 1097
20/11/2018 70.00p 71.50p 67.00p 67.00p 18695
19/11/2018 71.00p 71.00p 70.50p 70.50p 5000
16/11/2018 67.10p 69.00p 67.10p 69.00p 25000
15/11/2018 72.00p 73.04p 69.00p 69.00p 44359
14/11/2018 73.04p 76.00p 73.04p 76.00p 1000
13/11/2018 79.00p 79.00p 73.00p 76.00p 1240
12/11/2018 75.00p 77.00p 75.00p 76.00p 22119
09/11/2018 80.52p 80.52p 76.50p 76.50p 12233
08/11/2018 80.00p 80.00p 74.00p 76.50p 17843
07/11/2018 72.72p 74.00p 72.72p 74.00p 300
06/11/2018 72.00p 79.00p 72.00p 75.00p 146368
05/11/2018 68.00p 68.00p 63.00p 67.00p 31328
02/11/2018 63.00p 67.00p 58.95p 59.50p 32309
01/11/2018 52.00p 56.50p 50.30p 54.50p 24112
31/10/2018 50.30p 51.50p 50.30p 51.50p 5
30/10/2018 53.00p 53.00p 51.50p 51.50p 700
29/10/2018 52.10p 52.10p 51.50p 51.50p 3796
26/10/2018 50.00p 51.50p 51.50p 51.50p 0
25/10/2018 50.00p 53.00p 48.57p 51.50p 46482
24/10/2018 60.00p 60.00p 44.48p 55.50p 189236
23/10/2018 85.38p 86.00p 85.38p 86.00p 4130
22/10/2018 91.90p 91.90p 88.00p 88.50p 35000
19/10/2018 90.00p 92.00p 88.00p 88.50p 51505
18/10/2018 86.50p 89.00p 86.50p 89.00p 77
17/10/2018 86.00p 92.00p 86.00p 89.00p 14503
16/10/2018 90.00p 93.80p 88.10p 89.50p 35930
15/10/2018 85.00p 103.00p 84.20p 86.50p 85132
12/10/2018 82.00p 82.00p 79.40p 81.50p 9425
11/10/2018 88.00p 89.26p 79.40p 85.00p 44627
10/10/2018 99.90p 99.90p 93.10p 95.00p 6023
09/10/2018 100.00p 113.00p 95.00p 95.00p 60931
08/10/2018 90.00p 95.00p 89.50p 95.00p 18273
05/10/2018 83.60p 85.00p 82.50p 85.00p 14555
04/10/2018 87.50p 87.50p 83.50p 84.00p 3560
03/10/2018 83.50p 84.00p 83.50p 84.00p 3030
02/10/2018 95.00p 95.00p 85.00p 85.00p 19903
01/10/2018 77.00p 93.00p 75.65p 90.00p 71433
28/09/2018 75.00p 76.30p 70.00p 73.50p 34400
27/09/2018 73.00p 75.00p 73.00p 75.00p 85
26/09/2018 75.00p 77.00p 75.00p 75.00p 41288
25/09/2018 71.60p 73.00p 71.50p 71.50p 20000
24/09/2018 71.00p 73.00p 71.00p 73.00p 1932
21/09/2018 75.00p 76.50p 71.00p 76.50p 19382
20/09/2018 77.00p 77.00p 74.50p 74.50p 35661
19/09/2018 74.15p 75.50p 74.03p 75.50p 17692
18/09/2018 73.40p 76.00p 73.40p 75.50p 19682
17/09/2018 74.00p 75.50p 75.00p 75.00p 0
14/09/2018 74.00p 76.00p 72.25p 75.50p 57000
13/09/2018 74.15p 76.00p 74.15p 76.00p 430
12/09/2018 72.00p 77.50p 66.35p 75.75p 42395
11/09/2018 68.25p 72.30p 68.25p 71.50p 4510
10/09/2018 70.00p 72.50p 70.00p 70.50p 23687
07/09/2018 71.10p 71.50p 70.10p 71.00p 7367
06/09/2018 71.05p 72.50p 71.00p 72.50p 9641
05/09/2018 73.00p 76.60p 73.00p 73.50p 45912
04/09/2018 71.30p 73.00p 71.30p 72.00p 3517
03/09/2018 71.00p 72.31p 68.55p 71.50p 56092
31/08/2018 68.30p 72.00p 68.30p 69.00p 24686
30/08/2018 72.40p 72.40p 68.10p 69.50p 2427
29/08/2018 69.00p 72.40p 64.24p 70.00p 27281
28/08/2018 64.00p 70.10p 64.00p 65.50p 56245
24/08/2018 65.00p 72.65p 59.68p 67.50p 157186
23/08/2018 49.60p 63.95p 49.60p 61.50p 28887
22/08/2018 53.00p 54.00p 51.96p 54.00p 31643
21/08/2018 51.50p 54.50p 51.50p 54.50p 18992
20/08/2018 55.00p 55.00p 51.30p 53.75p 42165
17/08/2018 50.00p 54.60p 49.96p 51.50p 35330
16/08/2018 45.00p 49.75p 41.25p 48.00p 90621
15/08/2018 51.00p 54.60p 44.00p 45.00p 226849
14/08/2018 46.50p 47.50p 44.60p 46.00p 18000
13/08/2018 45.00p 49.75p 43.50p 45.00p 157746
10/08/2018 42.80p 43.50p 40.28p 43.50p 52049
09/08/2018 37.00p 40.40p 36.80p 39.50p 33320
08/08/2018 32.55p 34.60p 32.55p 34.60p 56
07/08/2018 32.55p 36.50p 32.55p 34.50p 7427
06/08/2018 35.00p 36.50p 34.50p 34.50p 27546
03/08/2018 36.00p 36.00p 32.10p 32.50p 119475
02/08/2018 38.00p 38.00p 36.00p 38.00p 12463
01/08/2018 38.00p 38.00p 34.30p 38.00p 41805
31/07/2018 35.30p 37.50p 35.30p 37.50p 26760
30/07/2018 36.26p 37.50p 35.25p 37.50p 10060
27/07/2018 36.25p 39.50p 36.25p 37.50p 14960
26/07/2018 38.00p 37.50p 37.50p 37.50p 0
25/07/2018 38.00p 38.10p 36.20p 37.50p 32202
24/07/2018 40.00p 41.50p 38.90p 40.50p 46444
23/07/2018 37.50p 38.90p 35.50p 37.50p 9628
20/07/2018 37.50p 37.50p 35.50p 35.50p 647
19/07/2018 33.60p 36.50p 32.55p 35.50p 64779
18/07/2018 30.10p 32.60p 30.10p 32.50p 29318
17/07/2018 32.60p 32.60p 32.50p 32.50p 1939
16/07/2018 32.60p 32.60p 30.10p 32.50p 578
13/07/2018 31.10p 32.70p 30.10p 32.50p 7498
12/07/2018 31.10p 32.00p 31.10p 32.00p 94
11/07/2018 31.60p 32.40p 28.10p 32.00p 61079
10/07/2018 33.00p 33.00p 30.50p 30.50p 53681
09/07/2018 30.90p 30.90p 30.50p 30.50p 1571
06/07/2018 28.10p 30.50p 28.10p 30.50p 22073
05/07/2018 28.10p 29.00p 29.00p 29.00p 0
04/07/2018 28.10p 29.00p 29.00p 29.00p 0
03/07/2018 28.10p 29.00p 28.10p 29.00p 2607
02/07/2018 30.00p 31.90p 28.10p 30.50p 109324
29/06/2018 28.00p 29.00p 29.00p 29.00p 0
28/06/2018 28.00p 29.90p 27.10p 29.00p 111168
27/06/2018 27.10p 27.10p 26.10p 26.50p 11963
26/06/2018 29.90p 29.90p 28.10p 28.50p 13301
25/06/2018 28.00p 28.90p 27.50p 27.50p 23985
22/06/2018 29.90p 30.50p 29.90p 30.50p 4640
21/06/2018 25.00p 30.10p 25.00p 30.10p 134190
20/06/2018 24.00p 26.00p 23.10p 25.00p 99341
19/06/2018 28.00p 28.00p 23.10p 24.10p 135956
18/06/2018 27.80p 29.00p 27.10p 29.00p 60195
15/06/2018 30.00p 32.00p 27.75p 29.50p 73447
14/06/2018 32.55p 33.50p 32.55p 33.50p 8561
13/06/2018 36.00p 36.00p 32.55p 33.50p 449
12/06/2018 32.80p 34.00p 32.80p 34.00p 5103
11/06/2018 33.73p 35.00p 35.00p 35.00p 0
08/06/2018 33.73p 35.40p 35.00p 35.00p 0
07/06/2018 33.73p 35.40p 33.73p 35.40p 115
06/06/2018 37.00p 37.00p 35.00p 35.00p 1000
05/06/2018 37.00p 37.00p 35.40p 35.40p 5500
04/06/2018 36.50p 36.50p 33.72p 35.40p 15132
01/06/2018 33.50p 36.50p 33.50p 34.70p 3429
31/05/2018 33.43p 34.90p 33.43p 34.90p 124
30/05/2018 33.65p 35.90p 34.90p 34.90p 0
29/05/2018 33.65p 36.50p 33.65p 35.90p 8126
25/05/2018 35.00p 35.00p 33.65p 35.00p 2973
24/05/2018 37.00p 37.00p 33.60p 35.00p 21078
23/05/2018 36.70p 37.30p 35.55p 37.30p 37613
22/05/2018 36.60p 36.60p 34.45p 36.20p 29868
21/05/2018 36.00p 36.50p 36.00p 36.00p 110830
18/05/2018 36.50p 36.20p 35.50p 36.20p 0
17/05/2018 36.50p 35.90p 35.50p 35.50p 0
16/05/2018 36.50p 36.50p 35.90p 35.90p 10706
15/05/2018 34.40p 35.00p 35.00p 35.00p 0

*Close Price adjusted for both dividends and splits