Premier Veterinary Group (PVG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/07/2017 115.00p 115.00p 114.50p 114.50p 4500
26/07/2017 110.00p 123.25p 121.88p 123.25p 25037
25/07/2017 110.00p 121.88p 119.38p 121.88p 5000
24/07/2017 110.00p 120.25p 108.00p 119.38p 61461
21/07/2017 117.00p 117.00p 110.00p 114.87p 17000
20/07/2017 117.00p 120.88p 117.00p 120.88p 14450
19/07/2017 120.00p 125.00p 120.00p 120.75p 3789
18/07/2017 125.00p 124.75p 122.50p 122.50p 0
17/07/2017 125.00p 124.87p 124.75p 124.75p 1764
14/07/2017 125.00p 125.00p 124.87p 124.87p 2500
13/07/2017 125.00p 126.87p 125.00p 126.87p 1500
12/07/2017 125.00p 127.87p 120.00p 127.87p 13910
11/07/2017 132.00p 133.50p 132.00p 133.50p 4677
10/07/2017 134.00p 138.50p 138.50p 138.50p 34
07/07/2017 134.00p 138.50p 134.00p 138.50p 3000
06/07/2017 130.00p 138.50p 137.50p 138.50p 0
05/07/2017 130.00p 137.50p 135.00p 137.50p 0
04/07/2017 130.00p 135.00p 135.00p 135.00p 2299
03/07/2017 130.00p 135.87p 135.00p 135.00p 3000
30/06/2017 130.00p 135.87p 132.50p 135.87p 379
29/06/2017 130.00p 132.50p 130.00p 132.50p 7424
28/06/2017 130.00p 135.00p 130.00p 135.00p 5000
27/06/2017 130.00p 135.00p 130.00p 135.00p 28900
26/06/2017 130.00p 137.50p 130.00p 137.50p 38
23/06/2017 133.00p 138.50p 137.50p 138.50p 0
22/06/2017 133.00p 137.50p 134.88p 137.50p 0
21/06/2017 133.00p 134.88p 131.88p 134.88p 0
20/06/2017 133.00p 132.00p 131.88p 131.88p 0
19/06/2017 133.00p 134.88p 132.00p 132.00p 0
16/06/2017 133.00p 134.88p 133.00p 134.88p 0
15/06/2017 133.00p 135.00p 132.00p 133.00p 25852
14/06/2017 135.00p 136.37p 134.50p 136.37p 4610
13/06/2017 136.25p 137.37p 136.25p 137.37p 72
12/06/2017 138.00p 138.77p 137.87p 137.87p 3826
09/06/2017 140.65p 143.38p 140.65p 143.38p 14669
08/06/2017 141.50p 147.31p 141.50p 144.88p 2866
07/06/2017 145.00p 150.63p 144.88p 144.88p 8018
06/06/2017 150.00p 155.00p 150.00p 154.88p 31500
05/06/2017 152.00p 155.50p 152.00p 155.12p 94747
02/06/2017 153.00p 157.31p 150.50p 154.88p 19516
01/06/2017 157.00p 159.10p 150.00p 155.75p 110337
31/05/2017 149.36p 151.13p 148.50p 151.13p 2511
30/05/2017 150.00p 150.37p 147.00p 150.37p 19035
26/05/2017 147.66p 148.61p 145.00p 147.38p 14000
25/05/2017 147.00p 149.00p 146.50p 148.00p 8695
24/05/2017 150.00p 157.00p 147.00p 150.87p 67572
23/05/2017 165.00p 166.80p 164.88p 166.38p 6000
22/05/2017 155.00p 165.00p 155.00p 165.00p 7984
19/05/2017 157.00p 163.00p 157.00p 163.00p 3020
18/05/2017 165.00p 171.00p 154.22p 162.37p 26388
17/05/2017 178.00p 178.00p 165.00p 175.00p 32940
16/05/2017 180.00p 183.88p 180.00p 183.88p 800
15/05/2017 183.38p 183.88p 183.38p 183.88p 200
12/05/2017 179.00p 183.38p 179.00p 183.38p 1515
11/05/2017 180.00p 183.38p 180.00p 183.38p 5000
10/05/2017 184.00p 184.00p 179.00p 183.75p 2627
09/05/2017 182.40p 183.62p 182.40p 183.62p 2000
08/05/2017 181.84p 183.38p 183.38p 183.38p 0
05/05/2017 181.84p 183.38p 181.84p 183.38p 5498
04/05/2017 180.00p 183.37p 180.00p 181.38p 25725
03/05/2017 175.00p 182.38p 173.00p 182.38p 31290
02/05/2017 204.00p 204.30p 171.30p 181.50p 242670
28/04/2017 235.50p 243.75p 235.50p 240.37p 39219
27/04/2017 236.00p 239.37p 232.00p 239.37p 29880
26/04/2017 239.79p 239.79p 238.00p 238.25p 20688
25/04/2017 243.00p 249.00p 238.50p 240.75p 20874
24/04/2017 232.25p 238.00p 232.25p 236.00p 5770
21/04/2017 225.00p 235.00p 223.44p 235.00p 22973
20/04/2017 222.50p 225.00p 222.50p 225.00p 30030
19/04/2017 220.00p 225.00p 220.00p 222.50p 25190
18/04/2017 204.50p 218.45p 204.50p 216.50p 9076
13/04/2017 210.00p 212.50p 210.00p 212.50p 105519
12/04/2017 204.50p 209.70p 204.50p 207.00p 5854
11/04/2017 210.00p 210.00p 203.00p 206.50p 26779
10/04/2017 205.00p 212.85p 199.75p 206.50p 81661
07/04/2017 215.00p 215.00p 214.00p 214.00p 691
06/04/2017 214.00p 217.00p 214.00p 215.00p 7495
05/04/2017 212.00p 214.00p 209.00p 214.00p 213649
04/04/2017 214.00p 216.00p 214.00p 216.00p 12
03/04/2017 214.00p 217.00p 212.10p 216.00p 13352
31/03/2017 216.00p 218.25p 216.00p 217.50p 927
30/03/2017 216.20p 223.25p 216.20p 221.00p 2374
29/03/2017 214.00p 220.50p 214.00p 220.50p 6231
28/03/2017 217.50p 225.00p 215.50p 225.00p 15902
27/03/2017 218.00p 221.00p 215.00p 221.00p 44500
24/03/2017 220.00p 222.00p 218.00p 222.00p 19150
23/03/2017 225.00p 233.00p 222.00p 225.00p 50994
22/03/2017 225.00p 230.00p 225.00p 230.00p 9400
21/03/2017 225.50p 232.50p 225.50p 232.50p 1476
20/03/2017 225.00p 230.00p 225.00p 230.00p 616
17/03/2017 232.00p 240.00p 225.00p 232.50p 147323
16/03/2017 236.25p 240.00p 236.25p 240.00p 2244
15/03/2017 235.00p 245.00p 234.00p 241.25p 23937
14/03/2017 238.29p 238.29p 234.80p 236.00p 15171
13/03/2017 240.00p 240.00p 228.75p 238.25p 101913
10/03/2017 240.00p 253.75p 223.87p 235.00p 4949998
09/03/2017 255.00p 255.00p 245.25p 255.00p 571
08/03/2017 255.00p 258.00p 227.50p 243.50p 26833
07/03/2017 271.00p 274.00p 255.00p 255.00p 38704
06/03/2017 262.00p 284.00p 262.00p 277.50p 20081
03/03/2017 270.00p 284.46p 253.75p 265.00p 61032
02/03/2017 245.00p 246.25p 236.50p 246.25p 10532
01/03/2017 238.00p 241.00p 233.00p 240.00p 11400
28/02/2017 225.00p 230.00p 230.00p 230.00p 0
27/02/2017 225.00p 237.60p 225.00p 230.00p 291
24/02/2017 240.00p 231.50p 230.00p 230.00p 0
23/02/2017 240.00p 240.00p 227.25p 231.50p 4756
22/02/2017 238.33p 238.33p 230.00p 230.00p 623
21/02/2017 234.00p 234.00p 225.75p 225.75p 25075
20/02/2017 238.00p 238.52p 225.00p 226.50p 17598
17/02/2017 223.00p 236.69p 223.00p 227.50p 3112
16/02/2017 235.00p 237.50p 228.00p 228.00p 12543
15/02/2017 223.10p 226.00p 223.10p 226.00p 1188
14/02/2017 223.10p 226.00p 223.10p 226.00p 124
13/02/2017 223.00p 224.50p 221.50p 224.50p 3702
10/02/2017 217.00p 228.65p 217.00p 224.00p 12200
09/02/2017 217.00p 225.00p 223.75p 225.00p 0
08/02/2017 217.00p 223.75p 217.00p 223.75p 2211
07/02/2017 230.00p 235.00p 225.00p 225.00p 7159
06/02/2017 222.50p 229.00p 222.50p 224.00p 11960
03/02/2017 220.00p 226.54p 220.00p 222.50p 7100
02/02/2017 224.75p 224.75p 220.00p 220.00p 7457
01/02/2017 217.00p 227.19p 217.00p 219.50p 421138
31/01/2017 192.00p 215.51p 192.00p 213.50p 11709
30/01/2017 195.00p 200.00p 195.00p 200.00p 50
27/01/2017 195.00p 200.00p 187.60p 197.50p 205536
26/01/2017 187.50p 193.00p 187.50p 189.00p 463
25/01/2017 191.00p 191.00p 187.50p 187.50p 2584
24/01/2017 191.00p 192.50p 191.00p 192.50p 2000
23/01/2017 200.00p 205.00p 191.00p 192.50p 2951
20/01/2017 170.00p 198.00p 170.00p 190.00p 32943
19/01/2017 155.00p 180.00p 155.00p 172.50p 31994
18/01/2017 160.00p 169.00p 155.00p 155.00p 11816
17/01/2017 170.00p 170.00p 167.50p 167.50p 11500
16/01/2017 145.00p 165.00p 143.19p 165.00p 259524
13/01/2017 130.00p 137.50p 130.00p 137.50p 288601
12/01/2017 118.75p 122.50p 122.50p 122.50p 0
11/01/2017 118.75p 122.50p 122.50p 122.50p 0
10/01/2017 118.75p 129.00p 118.75p 122.50p 4738
09/01/2017 115.00p 129.00p 115.00p 122.50p 14273
06/01/2017 120.00p 128.50p 120.00p 125.00p 4805
05/01/2017 130.00p 130.00p 123.81p 125.00p 10934
04/01/2017 145.00p 145.00p 130.00p 137.37p 5182
03/01/2017 133.75p 137.50p 133.75p 137.50p 2254
30/12/2016 130.00p 137.50p 137.50p 137.50p 0
29/12/2016 130.00p 137.50p 130.00p 137.50p 241
28/12/2016 130.00p 137.50p 130.00p 137.50p 503
23/12/2016 133.75p 137.50p 137.50p 137.50p 0
22/12/2016 133.75p 137.50p 133.75p 137.50p 475
21/12/2016 133.75p 140.00p 137.50p 137.50p 0
20/12/2016 133.75p 140.00p 137.50p 140.00p 0
19/12/2016 133.75p 137.50p 133.75p 137.50p 5193
16/12/2016 127.00p 127.50p 127.00p 127.50p 3000
15/12/2016 120.00p 122.50p 120.00p 122.50p 810
14/12/2016 120.00p 125.00p 125.00p 125.00p 0
13/12/2016 120.00p 127.13p 117.50p 125.00p 11451
12/12/2016 115.00p 115.00p 115.00p 115.00p 4600
09/12/2016 106.00p 112.50p 110.00p 112.50p 0
08/12/2016 106.00p 110.00p 106.00p 110.00p 52100
07/12/2016 115.50p 115.50p 112.50p 112.50p 2000
06/12/2016 110.00p 117.50p 112.50p 117.50p 0
05/12/2016 110.00p 116.25p 108.50p 112.50p 3909
02/12/2016 124.50p 114.00p 114.00p 114.00p 0
01/12/2016 124.50p 124.50p 114.00p 114.00p 9958
30/11/2016 115.00p 122.00p 113.75p 117.50p 30955
29/11/2016 125.00p 126.50p 123.25p 126.50p 6236
28/11/2016 122.00p 125.00p 122.00p 125.00p 155
25/11/2016 127.00p 127.50p 127.50p 127.50p 0
24/11/2016 127.00p 127.50p 127.00p 127.50p 1202
23/11/2016 125.00p 125.00p 125.00p 125.00p 3000
22/11/2016 125.00p 127.50p 125.00p 127.50p 100
21/11/2016 130.00p 127.50p 127.50p 127.50p 0
18/11/2016 130.00p 127.50p 127.50p 127.50p 0
17/11/2016 130.00p 127.50p 127.50p 127.50p 0
16/11/2016 130.00p 130.00p 127.50p 127.50p 1501
15/11/2016 130.00p 130.00p 125.00p 127.50p 5021
14/11/2016 130.00p 133.50p 125.00p 129.00p 7736
11/11/2016 138.00p 138.00p 129.00p 129.00p 1955
10/11/2016 134.00p 129.00p 129.00p 129.00p 0
09/11/2016 134.00p 130.00p 129.00p 129.00p 0
08/11/2016 134.00p 130.00p 130.00p 130.00p 0
07/11/2016 134.00p 134.00p 130.00p 130.00p 3500
04/11/2016 125.00p 129.00p 129.00p 129.00p 0
03/11/2016 125.00p 129.00p 125.00p 129.00p 37
02/11/2016 125.00p 129.00p 129.00p 129.00p 0
01/11/2016 125.00p 129.00p 129.00p 129.00p 0
31/10/2016 125.00p 134.00p 125.00p 129.00p 2943
28/10/2016 138.00p 129.50p 129.50p 129.50p 0
27/10/2016 138.00p 138.00p 129.50p 129.50p 1051
26/10/2016 125.00p 129.50p 129.50p 129.50p 0
25/10/2016 125.00p 129.50p 125.00p 129.50p 84
24/10/2016 138.00p 138.00p 136.87p 138.00p 1174
21/10/2016 130.00p 138.00p 130.00p 131.50p 804
20/10/2016 130.00p 134.50p 134.50p 134.50p 0
19/10/2016 130.00p 134.50p 127.50p 134.50p 14799
18/10/2016 129.75p 132.00p 127.50p 127.50p 5684
17/10/2016 130.00p 130.00p 122.81p 127.50p 25839
14/10/2016 139.00p 142.50p 135.00p 142.50p 0
13/10/2016 139.00p 139.00p 135.00p 135.00p 7544
12/10/2016 133.10p 140.55p 133.10p 135.00p 662

*Close Price adjusted for both dividends and splits