Premier Veterinary Group (PVG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/05/2018 34.40p 35.00p 34.40p 35.00p 8403
11/05/2018 37.00p 37.00p 37.00p 37.00p 10000
10/05/2018 36.50p 35.40p 35.40p 35.40p 0
09/05/2018 36.50p 36.50p 35.40p 35.40p 3736
08/05/2018 36.50p 34.90p 34.90p 34.90p 0
04/05/2018 36.50p 34.90p 34.90p 34.90p 0
03/05/2018 36.50p 34.90p 34.90p 34.90p 0
02/05/2018 36.50p 36.50p 33.50p 34.90p 6883
01/05/2018 35.40p 35.60p 35.25p 35.40p 32548
30/04/2018 35.25p 36.40p 35.25p 36.40p 71
27/04/2018 35.00p 36.50p 36.40p 36.50p 0
26/04/2018 35.00p 36.40p 35.00p 36.40p 101183
25/04/2018 35.25p 36.40p 35.25p 36.40p 290
24/04/2018 36.80p 38.00p 36.00p 36.40p 47169
23/04/2018 38.50p 38.50p 36.60p 38.00p 9212
20/04/2018 38.50p 38.50p 38.00p 38.00p 10000
19/04/2018 36.00p 38.00p 36.00p 38.00p 97216
18/04/2018 38.00p 39.50p 35.00p 38.00p 69654
17/04/2018 34.50p 36.93p 34.50p 36.30p 58503
16/04/2018 30.00p 33.00p 30.00p 33.00p 19506
13/04/2018 29.00p 31.90p 29.00p 31.50p 51114
12/04/2018 30.00p 33.45p 29.00p 29.50p 36978
11/04/2018 33.45p 33.45p 30.00p 32.00p 234683
10/04/2018 30.50p 32.00p 30.50p 32.00p 3377
09/04/2018 33.45p 33.45p 30.50p 32.00p 21934
06/04/2018 30.50p 33.45p 30.00p 32.00p 162199
05/04/2018 32.00p 32.50p 30.50p 31.50p 53753
04/04/2018 32.03p 33.50p 32.03p 33.50p 1727
03/04/2018 34.50p 34.50p 32.00p 33.50p 85226
29/03/2018 32.30p 34.90p 32.30p 34.00p 17407
28/03/2018 32.30p 34.00p 32.30p 34.00p 692
27/03/2018 32.30p 34.50p 32.30p 34.50p 3992
26/03/2018 35.00p 35.90p 32.20p 34.00p 21678
23/03/2018 37.00p 37.00p 36.10p 36.50p 65416
22/03/2018 35.00p 37.00p 30.30p 35.50p 98141
21/03/2018 33.40p 35.35p 30.30p 31.50p 189484
20/03/2018 34.00p 34.00p 33.50p 33.70p 95244
19/03/2018 35.50p 36.50p 35.50p 36.50p 50
16/03/2018 35.20p 37.20p 35.20p 37.20p 3114
15/03/2018 36.00p 36.10p 36.00p 36.00p 36089
14/03/2018 36.50p 37.55p 36.50p 37.50p 24059
13/03/2018 36.10p 37.00p 37.00p 37.00p 0
12/03/2018 36.10p 37.00p 36.10p 37.00p 324
09/03/2018 38.90p 38.90p 36.30p 37.00p 29290
08/03/2018 37.00p 37.90p 36.30p 37.50p 43631
07/03/2018 36.00p 38.90p 34.10p 37.50p 151123
06/03/2018 36.10p 37.50p 36.10p 37.50p 284
05/03/2018 36.10p 37.90p 36.10p 37.50p 21089
02/03/2018 37.00p 37.50p 37.50p 37.50p 0
01/03/2018 37.00p 39.01p 37.00p 37.50p 40640
28/02/2018 42.00p 42.00p 40.00p 40.00p 12073
27/02/2018 39.30p 41.50p 39.30p 40.50p 5143
26/02/2018 40.90p 40.00p 40.00p 40.00p 0
23/02/2018 40.90p 40.90p 40.00p 40.00p 1200
22/02/2018 42.00p 40.50p 40.00p 40.00p 25000
21/02/2018 42.00p 42.00p 40.45p 41.50p 40221
20/02/2018 44.00p 44.50p 40.00p 41.00p 53552
19/02/2018 44.00p 48.85p 44.00p 46.00p 132280
16/02/2018 39.80p 44.00p 39.66p 42.80p 106924
15/02/2018 37.10p 38.50p 37.10p 38.40p 103344
14/02/2018 37.00p 40.90p 37.00p 38.00p 51715
13/02/2018 39.85p 39.85p 39.40p 39.40p 11500
12/02/2018 41.80p 41.80p 37.10p 38.50p 1470
09/02/2018 39.00p 39.00p 38.95p 39.00p 32594
08/02/2018 35.20p 37.20p 37.00p 37.00p 0
07/02/2018 35.20p 37.20p 35.20p 37.20p 1310
06/02/2018 38.00p 38.00p 36.00p 37.00p 31995
05/02/2018 39.00p 39.90p 34.40p 39.00p 153515
02/02/2018 35.80p 36.00p 34.90p 36.00p 38625
01/02/2018 37.00p 37.90p 35.20p 36.00p 76367
31/01/2018 37.10p 39.70p 37.10p 37.50p 3396
30/01/2018 37.10p 39.00p 38.50p 38.50p 0
29/01/2018 37.10p 39.90p 37.10p 39.00p 1066
26/01/2018 38.10p 38.50p 38.10p 38.50p 1974
25/01/2018 39.10p 39.10p 38.50p 38.50p 1000
24/01/2018 40.00p 41.00p 40.00p 40.50p 124700
23/01/2018 42.00p 42.90p 38.50p 38.50p 28299
22/01/2018 44.00p 42.90p 42.40p 42.90p 0
19/01/2018 44.00p 43.00p 42.40p 42.40p 0
18/01/2018 44.00p 43.00p 43.00p 43.00p 0
17/01/2018 44.00p 44.00p 41.10p 43.00p 14269
16/01/2018 43.90p 43.90p 42.10p 43.50p 22310
15/01/2018 43.40p 44.30p 43.13p 44.00p 20862
12/01/2018 45.00p 45.00p 43.10p 44.00p 36581
11/01/2018 43.00p 43.50p 42.50p 43.50p 0
10/01/2018 43.00p 43.00p 42.00p 42.50p 154600
09/01/2018 42.00p 43.00p 41.00p 43.00p 28775
08/01/2018 42.00p 42.00p 40.10p 42.00p 22436
05/01/2018 40.10p 41.00p 40.10p 41.00p 100
04/01/2018 41.00p 42.00p 39.02p 40.50p 145764
03/01/2018 41.00p 41.00p 40.00p 40.50p 17366
02/01/2018 38.00p 40.20p 38.00p 40.20p 93593
29/12/2017 36.95p 37.00p 36.95p 37.00p 3157
28/12/2017 36.95p 37.00p 36.95p 37.00p 300
27/12/2017 36.95p 37.00p 37.00p 37.00p 0
22/12/2017 36.95p 37.00p 37.00p 37.00p 0
21/12/2017 36.95p 37.00p 36.95p 37.00p 1005
20/12/2017 38.50p 36.88p 36.88p 36.88p 0
19/12/2017 38.50p 38.50p 35.03p 36.88p 61510
18/12/2017 35.03p 36.75p 35.03p 36.75p 10623
15/12/2017 36.00p 38.50p 36.00p 36.50p 15631
14/12/2017 37.00p 37.50p 36.69p 37.50p 18127
13/12/2017 38.10p 38.50p 37.10p 38.50p 19541
12/12/2017 39.00p 39.00p 36.00p 39.00p 51140
11/12/2017 37.00p 37.00p 33.10p 34.50p 10110
08/12/2017 33.10p 34.00p 33.10p 34.00p 4944
07/12/2017 35.00p 36.00p 33.10p 35.00p 17095
06/12/2017 35.10p 37.50p 35.10p 36.50p 4414
05/12/2017 35.00p 36.50p 35.00p 36.50p 15
04/12/2017 36.00p 37.00p 36.00p 37.00p 18449
01/12/2017 36.00p 39.90p 36.00p 38.00p 17503
30/11/2017 38.50p 39.90p 36.43p 39.00p 49644
29/11/2017 41.00p 41.25p 39.30p 40.75p 35946
28/11/2017 35.00p 40.00p 34.00p 39.00p 55362
27/11/2017 35.00p 37.25p 34.25p 34.25p 13236
24/11/2017 35.70p 36.50p 36.00p 36.50p 100000
23/11/2017 35.70p 36.25p 36.00p 36.00p 0
22/11/2017 35.70p 36.25p 34.67p 36.25p 1438
21/11/2017 35.30p 36.25p 35.30p 36.25p 10926
20/11/2017 35.00p 35.50p 34.70p 35.50p 19953
17/11/2017 36.00p 36.50p 35.15p 36.50p 1774
16/11/2017 36.00p 36.50p 36.50p 36.50p 0
15/11/2017 36.00p 36.50p 35.15p 36.50p 325
14/11/2017 36.00p 37.00p 35.00p 37.00p 21246
13/11/2017 36.00p 38.00p 36.15p 38.00p 14618
10/11/2017 36.00p 38.00p 37.40p 38.00p 500
09/11/2017 36.00p 38.00p 36.15p 38.00p 8300
08/11/2017 36.00p 38.00p 36.00p 38.00p 1270
07/11/2017 37.75p 38.00p 37.00p 38.00p 69520
06/11/2017 37.75p 38.50p 37.40p 38.50p 11353
03/11/2017 35.00p 37.50p 36.30p 37.00p 29709
02/11/2017 35.00p 37.00p 36.30p 37.00p 2085
01/11/2017 35.00p 36.00p 35.00p 36.00p 15127
31/10/2017 34.00p 35.50p 33.15p 34.50p 4366
30/10/2017 34.00p 35.50p 33.15p 34.50p 29228
27/10/2017 36.00p 36.70p 35.00p 35.50p 28371
26/10/2017 38.00p 37.00p 36.15p 37.00p 11025
25/10/2017 38.00p 38.40p 36.15p 37.50p 22690
24/10/2017 39.00p 39.00p 38.00p 38.00p 11966
23/10/2017 39.00p 40.50p 39.00p 40.50p 7906
20/10/2017 39.00p 40.40p 39.20p 40.25p 8577
19/10/2017 39.00p 41.01p 39.00p 41.00p 22307
18/10/2017 38.50p 41.00p 39.20p 41.00p 72664
17/10/2017 38.50p 39.25p 37.25p 37.75p 33757
16/10/2017 38.50p 39.40p 37.05p 38.25p 31590
13/10/2017 38.50p 38.50p 38.50p 38.50p 29099
12/10/2017 40.00p 40.75p 40.75p 40.75p 6044
11/10/2017 40.00p 40.75p 40.50p 40.75p 17834
10/10/2017 40.00p 40.50p 40.00p 40.50p 20000
09/10/2017 39.00p 39.25p 39.00p 39.25p 20998
06/10/2017 39.00p 43.00p 39.00p 39.00p 59000
05/10/2017 37.00p 38.75p 37.00p 37.50p 22980
04/10/2017 38.50p 40.00p 38.50p 40.00p 38050
03/10/2017 40.50p 42.00p 40.00p 42.00p 28256
02/10/2017 41.00p 42.25p 41.00p 42.25p 1000
29/09/2017 40.50p 41.00p 40.00p 41.00p 50000
28/09/2017 42.00p 42.00p 41.00p 41.50p 7220
27/09/2017 40.50p 41.00p 40.00p 41.00p 45887
26/09/2017 40.50p 41.00p 40.00p 40.00p 18683
25/09/2017 43.25p 43.25p 40.50p 43.00p 46447
22/09/2017 45.00p 46.00p 39.00p 43.00p 427650
21/09/2017 85.00p 85.50p 84.50p 85.50p 1000
20/09/2017 85.00p 85.00p 83.00p 84.50p 3500
19/09/2017 93.00p 86.00p 85.50p 86.00p 523
18/09/2017 93.00p 93.00p 83.00p 85.50p 10000
15/09/2017 93.00p 99.75p 96.50p 96.50p 3000
14/09/2017 93.00p 99.75p 93.00p 99.75p 7500
13/09/2017 88.00p 93.00p 88.00p 91.00p 10550
12/09/2017 76.50p 86.50p 76.50p 86.50p 16173
11/09/2017 83.75p 83.75p 78.25p 78.25p 1500
08/09/2017 92.00p 92.00p 89.00p 89.00p 7500
07/09/2017 92.00p 93.50p 90.00p 93.50p 4730
06/09/2017 102.00p 102.00p 91.50p 92.62p 21274
05/09/2017 105.00p 105.00p 103.00p 104.62p 3000
04/09/2017 108.00p 107.50p 107.50p 107.50p 0
01/09/2017 108.00p 107.50p 107.50p 107.50p 0
31/08/2017 108.00p 107.50p 107.50p 107.50p 581
30/08/2017 108.00p 107.50p 107.50p 107.50p 1293
29/08/2017 108.00p 107.50p 107.50p 107.50p 1525
25/08/2017 108.00p 107.50p 107.50p 107.50p 26328
24/08/2017 108.00p 108.00p 107.50p 107.50p 27779
23/08/2017 108.50p 108.50p 107.25p 107.25p 2620
22/08/2017 108.00p 109.25p 108.00p 109.25p 3000
21/08/2017 110.00p 111.75p 110.00p 111.75p 1334
18/08/2017 110.00p 112.63p 110.00p 110.00p 7500
17/08/2017 110.00p 115.00p 112.63p 112.63p 0
16/08/2017 110.00p 115.00p 110.00p 115.00p 3964
15/08/2017 110.00p 111.50p 107.00p 111.50p 15800
14/08/2017 112.00p 112.75p 111.00p 111.00p 6190
11/08/2017 112.00p 112.75p 112.00p 112.75p 2500
10/08/2017 111.00p 111.50p 111.00p 111.50p 1500
09/08/2017 112.00p 112.00p 111.00p 111.00p 3000
08/08/2017 113.00p 114.50p 113.50p 114.50p 3227
07/08/2017 113.00p 113.50p 113.00p 113.50p 3
04/08/2017 115.00p 115.00p 115.00p 115.00p 5000
03/08/2017 112.00p 112.00p 112.00p 112.00p 4276
02/08/2017 115.00p 120.88p 115.00p 120.88p 106
01/08/2017 115.00p 120.88p 118.50p 120.88p 11018
31/07/2017 115.00p 118.50p 118.50p 118.50p 0
28/07/2017 115.00p 118.50p 114.50p 118.50p 0

*Close Price adjusted for both dividends and splits