Premier Veterinary Group (PVG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/10/2016 139.00p 142.50p 142.50p 142.50p 0
10/10/2016 139.00p 142.50p 142.50p 142.50p 0
07/10/2016 139.00p 142.50p 138.75p 142.50p 2662
06/10/2016 131.00p 137.50p 131.00p 137.50p 700
05/10/2016 139.00p 139.00p 135.00p 135.00p 1200
04/10/2016 132.50p 135.00p 132.50p 135.00p 895
03/10/2016 130.00p 135.00p 135.00p 135.00p 0
30/09/2016 130.00p 135.00p 130.00p 135.00p 900
29/09/2016 131.00p 137.50p 134.00p 137.50p 0
28/09/2016 131.00p 137.00p 131.00p 134.00p 3355
27/09/2016 135.00p 137.00p 134.00p 134.00p 0
26/09/2016 135.00p 138.75p 135.00p 137.00p 4718
23/09/2016 133.75p 140.00p 133.75p 140.00p 13705
22/09/2016 137.50p 135.00p 135.00p 135.00p 0
21/09/2016 137.50p 137.50p 135.00p 135.00p 1441
20/09/2016 133.75p 137.50p 133.75p 137.50p 31
19/09/2016 136.00p 142.50p 136.00p 142.50p 1750
16/09/2016 140.00p 142.50p 138.75p 142.50p 5747
15/09/2016 136.25p 136.25p 132.50p 132.50p 721
14/09/2016 135.00p 137.50p 132.50p 132.50p 0
13/09/2016 135.00p 137.50p 135.00p 137.50p 850
12/09/2016 131.00p 135.00p 133.50p 133.50p 0
09/09/2016 131.00p 145.00p 131.00p 135.00p 15091
08/09/2016 141.50p 141.50p 137.50p 140.00p 4987
07/09/2016 143.00p 143.50p 142.50p 142.50p 1560
06/09/2016 141.00p 150.00p 141.00p 150.00p 2445
05/09/2016 140.00p 145.00p 140.00p 145.00p 900
02/09/2016 140.00p 145.00p 145.00p 145.00p 0
01/09/2016 140.00p 148.00p 140.00p 145.00p 2071
31/08/2016 148.00p 147.50p 147.50p 147.50p 0
30/08/2016 148.00p 148.00p 147.50p 147.50p 4025
26/08/2016 145.00p 150.00p 140.00p 150.00p 19900
25/08/2016 127.00p 135.00p 127.00p 135.00p 300
24/08/2016 140.00p 142.00p 135.00p 135.00p 26400
23/08/2016 142.00p 135.00p 135.00p 135.00p 0
22/08/2016 142.00p 142.00p 131.00p 135.00p 5650
19/08/2016 140.37p 140.37p 130.00p 135.00p 60922
18/08/2016 140.00p 140.00p 136.00p 136.00p 187
17/08/2016 139.00p 139.00p 128.75p 135.00p 7498
16/08/2016 147.00p 140.00p 140.00p 140.00p 0
15/08/2016 147.00p 140.00p 140.00p 140.00p 0
12/08/2016 147.00p 140.00p 140.00p 140.00p 0
11/08/2016 147.00p 147.00p 140.00p 140.00p 1150
10/08/2016 144.00p 147.00p 136.00p 142.50p 15505
09/08/2016 140.00p 152.75p 140.00p 145.00p 24807
08/08/2016 150.00p 150.00p 145.00p 150.00p 3118
05/08/2016 145.00p 150.00p 145.00p 150.00p 4837
04/08/2016 150.60p 150.00p 150.00p 150.00p 0
03/08/2016 150.60p 150.60p 150.00p 150.00p 1250
02/08/2016 150.00p 159.00p 150.00p 154.00p 3667
01/08/2016 145.10p 159.00p 145.10p 155.00p 6527
29/07/2016 155.00p 155.00p 145.10p 150.00p 2150
28/07/2016 150.00p 150.00p 150.00p 150.00p 10000
27/07/2016 155.00p 150.00p 150.00p 150.00p 0
26/07/2016 155.00p 155.00p 145.10p 150.00p 4414
25/07/2016 145.00p 156.00p 145.00p 150.00p 1116
22/07/2016 146.00p 152.50p 146.00p 152.50p 100
21/07/2016 156.25p 156.25p 152.50p 152.50p 500
20/07/2016 150.00p 155.00p 152.50p 152.50p 0
19/07/2016 150.00p 155.00p 150.00p 155.00p 3000
18/07/2016 160.00p 155.00p 155.00p 155.00p 0
15/07/2016 160.00p 160.00p 150.00p 155.00p 1810
14/07/2016 158.50p 155.00p 155.00p 155.00p 0
13/07/2016 158.50p 157.50p 155.00p 155.00p 0
12/07/2016 158.50p 157.50p 157.50p 157.50p 0
11/07/2016 158.50p 158.50p 153.75p 157.50p 921
08/07/2016 160.00p 160.00p 157.50p 157.50p 2500
07/07/2016 165.00p 166.25p 156.00p 157.50p 12032
06/07/2016 166.25p 167.50p 166.25p 167.50p 263
05/07/2016 170.00p 170.00p 166.25p 167.50p 2574
04/07/2016 175.00p 175.00p 167.50p 167.50p 5500
01/07/2016 177.00p 177.09p 170.00p 172.50p 13400
30/06/2016 180.00p 184.00p 172.00p 177.50p 5352
29/06/2016 174.00p 174.00p 167.50p 167.50p 2230
28/06/2016 145.00p 192.37p 144.85p 167.50p 84865
27/06/2016 139.00p 139.00p 128.75p 132.50p 285
24/06/2016 135.00p 135.00p 130.00p 130.00p 8000
23/06/2016 138.75p 142.50p 138.75p 142.50p 99
22/06/2016 145.00p 145.00p 142.50p 142.50p 1177
21/06/2016 140.00p 142.50p 137.50p 137.50p 0
20/06/2016 140.00p 142.50p 140.00p 142.50p 0
17/06/2016 140.00p 140.00p 140.00p 140.00p 3000
16/06/2016 138.75p 146.25p 138.75p 142.50p 7210
15/06/2016 140.00p 142.50p 142.50p 142.50p 0
14/06/2016 140.00p 142.50p 140.00p 142.50p 4900
13/06/2016 151.25p 151.25p 147.50p 147.50p 115
10/06/2016 148.00p 148.00p 147.50p 147.50p 50
09/06/2016 145.00p 150.00p 134.00p 147.50p 8774
08/06/2016 135.00p 137.50p 134.00p 137.50p 507
07/06/2016 140.00p 146.25p 138.75p 142.50p 1244
06/06/2016 146.25p 154.25p 140.00p 145.00p 59597
03/06/2016 135.00p 153.00p 135.00p 147.50p 63131
02/06/2016 150.00p 156.25p 143.75p 147.50p 35806
01/06/2016 132.50p 137.50p 132.50p 137.50p 2474
31/05/2016 129.00p 135.00p 132.50p 135.00p 0
27/05/2016 129.00p 132.50p 129.00p 132.50p 1510
26/05/2016 136.25p 136.25p 128.75p 132.50p 1629
25/05/2016 128.75p 132.50p 128.68p 132.50p 360
24/05/2016 127.25p 132.50p 132.50p 132.50p 0
23/05/2016 127.25p 136.25p 127.25p 132.50p 1101
20/05/2016 130.00p 132.50p 128.50p 132.50p 9989
19/05/2016 127.00p 127.00p 122.50p 122.50p 1189
18/05/2016 129.00p 122.00p 122.00p 122.00p 0
17/05/2016 129.00p 122.38p 122.00p 122.00p 0
16/05/2016 129.00p 129.00p 122.38p 122.38p 926
13/05/2016 120.00p 122.50p 120.00p 122.50p 402
12/05/2016 121.00p 124.87p 121.00p 124.87p 1000
11/05/2016 127.44p 127.44p 124.75p 124.75p 4124
10/05/2016 127.00p 131.50p 118.00p 127.00p 46086
09/05/2016 135.00p 141.25p 120.00p 120.00p 27608
06/05/2016 143.00p 144.75p 136.25p 141.50p 6681
05/05/2016 121.50p 134.00p 121.50p 134.00p 38294
04/05/2016 110.00p 122.67p 110.00p 120.75p 10891
03/05/2016 120.00p 126.00p 116.50p 116.50p 9338
29/04/2016 130.00p 130.00p 130.00p 130.00p 3500
28/04/2016 128.00p 130.88p 120.99p 130.00p 15747
27/04/2016 121.12p 132.50p 121.12p 131.38p 7101
26/04/2016 133.50p 133.50p 127.50p 127.50p 1840
25/04/2016 125.81p 127.50p 125.81p 127.50p 3000
22/04/2016 125.00p 130.00p 122.50p 130.00p 20290
21/04/2016 135.00p 142.50p 135.00p 135.00p 9334
20/04/2016 140.00p 145.00p 136.25p 145.00p 19180
19/04/2016 125.00p 135.00p 121.25p 132.50p 20388
18/04/2016 113.75p 117.50p 112.50p 117.50p 0
15/04/2016 113.75p 117.50p 110.55p 112.50p 20258
14/04/2016 120.00p 121.25p 110.50p 117.50p 14099
13/04/2016 121.75p 127.50p 125.13p 125.13p 0
12/04/2016 121.75p 127.50p 121.75p 127.50p 2055
11/04/2016 130.00p 129.50p 129.50p 129.50p 0
08/04/2016 130.00p 130.00p 127.50p 129.50p 10000
07/04/2016 125.00p 132.50p 125.00p 125.00p 3342
06/04/2016 150.00p 150.00p 125.00p 125.00p 7000
05/04/2016 158.00p 158.00p 157.50p 157.50p 3000
04/04/2016 151.50p 157.50p 150.00p 157.50p 5043
01/04/2016 155.00p 157.50p 150.00p 157.50p 11681
31/03/2016 150.00p 150.25p 145.50p 150.00p 2841
30/03/2016 150.00p 155.00p 148.00p 152.50p 8997
29/03/2016 138.50p 148.62p 137.91p 146.00p 4742
24/03/2016 130.00p 134.25p 134.25p 134.25p 0
23/03/2016 130.00p 134.25p 128.38p 134.25p 3262
22/03/2016 124.60p 125.00p 125.00p 125.00p 0
21/03/2016 124.60p 125.00p 125.00p 125.00p 0
18/03/2016 124.60p 125.00p 123.60p 125.00p 1500
17/03/2016 120.00p 122.50p 116.85p 122.50p 7669
16/03/2016 105.00p 115.00p 115.00p 115.00p 0
15/03/2016 105.00p 115.00p 115.00p 115.00p 0
14/03/2016 105.00p 115.00p 113.50p 115.00p 0
11/03/2016 105.00p 113.50p 112.50p 113.50p 0
10/03/2016 105.00p 112.50p 105.00p 112.50p 823
09/03/2016 114.00p 112.50p 112.50p 112.50p 0
08/03/2016 114.00p 112.50p 112.50p 112.50p 0
07/03/2016 114.00p 114.00p 112.50p 112.50p 41
04/03/2016 107.00p 112.50p 107.00p 112.50p 164
03/03/2016 115.00p 115.00p 112.50p 112.50p 0
02/03/2016 115.00p 115.00p 115.00p 115.00p 8220
01/03/2016 108.00p 115.00p 115.00p 115.00p 0
29/02/2016 108.00p 115.00p 115.00p 115.00p 0
26/02/2016 108.00p 115.00p 115.00p 115.00p 0
25/02/2016 108.00p 116.75p 115.00p 115.00p 0
24/02/2016 108.00p 117.50p 108.00p 116.75p 23374
23/02/2016 110.00p 112.75p 108.50p 112.75p 6164
22/02/2016 120.00p 125.00p 114.09p 117.50p 6200
19/02/2016 129.95p 133.50p 127.50p 130.00p 2315
18/02/2016 125.00p 127.50p 115.68p 127.50p 7661
17/02/2016 115.00p 115.00p 111.00p 111.00p 3000
16/02/2016 116.50p 125.00p 116.50p 122.50p 22
15/02/2016 121.00p 125.00p 121.00p 125.00p 777
12/02/2016 125.00p 125.00p 122.50p 125.00p 0
11/02/2016 125.00p 122.50p 122.50p 122.50p 0
10/02/2016 125.00p 122.50p 122.50p 122.50p 0
09/02/2016 125.00p 125.00p 122.50p 122.50p 0
08/02/2016 125.00p 125.00p 125.00p 125.00p 0
05/02/2016 125.00p 125.00p 125.00p 125.00p 3964
04/02/2016 126.00p 126.00p 125.00p 125.00p 2094
03/02/2016 119.00p 125.00p 117.50p 125.00p 1150
02/02/2016 120.00p 130.00p 115.00p 117.50p 15506
01/02/2016 136.00p 141.50p 112.00p 125.50p 29419
29/01/2016 146.68p 146.68p 143.00p 143.00p 2700
28/01/2016 150.00p 151.40p 146.80p 150.00p 3146
27/01/2016 150.00p 150.00p 144.50p 147.50p 4064
26/01/2016 136.80p 141.50p 136.80p 141.50p 2567
25/01/2016 135.00p 140.21p 130.50p 130.50p 5209
22/01/2016 149.75p 149.75p 140.00p 147.50p 3965
21/01/2016 148.00p 157.46p 142.50p 142.50p 7501
20/01/2016 150.40p 157.76p 150.40p 156.50p 4751
19/01/2016 140.00p 157.35p 140.00p 152.50p 13266
18/01/2016 160.00p 165.72p 133.50p 133.50p 21566
15/01/2016 165.59p 166.50p 165.59p 166.50p 100
14/01/2016 165.46p 169.00p 164.20p 166.00p 7001
13/01/2016 166.00p 172.00p 165.00p 166.50p 8723
12/01/2016 158.33p 165.00p 158.33p 159.50p 3176
11/01/2016 153.00p 165.00p 153.00p 159.50p 24704
08/01/2016 152.00p 159.50p 159.50p 159.50p 0
07/01/2016 152.00p 159.50p 149.32p 159.50p 16596
06/01/2016 156.94p 160.00p 156.94p 158.50p 3482
05/01/2016 155.00p 160.52p 155.00p 158.50p 3946
04/01/2016 167.00p 173.00p 155.00p 155.00p 21086
31/12/2015 158.00p 173.50p 157.90p 173.50p 19425
30/12/2015 148.00p 151.50p 148.00p 151.50p 7270
29/12/2015 135.00p 146.52p 135.00p 141.50p 5503

*Close Price adjusted for both dividends and splits