Premier Veterinary Group (PVG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/12/2015 140.07p 141.50p 140.07p 141.50p 23
23/12/2015 146.37p 146.37p 138.80p 141.50p 4056
22/12/2015 130.00p 141.50p 121.22p 141.50p 14608
21/12/2015 108.00p 125.00p 105.00p 125.00p 53915
18/12/2015 102.00p 98.50p 98.50p 98.50p 0
17/12/2015 102.00p 98.50p 98.50p 98.50p 0
16/12/2015 102.00p 98.50p 98.50p 98.50p 0
15/12/2015 102.00p 98.50p 98.50p 98.50p 0
14/12/2015 102.00p 102.10p 93.00p 98.50p 12830
11/12/2015 102.00p 108.50p 108.50p 108.50p 0
10/12/2015 102.00p 108.50p 108.50p 108.50p 0
09/12/2015 102.00p 108.50p 102.00p 108.50p 64
08/12/2015 108.35p 111.50p 108.35p 108.50p 4159
07/12/2015 98.00p 113.00p 97.00p 111.50p 8485
04/12/2015 93.00p 94.00p 91.50p 94.00p 2155
03/12/2015 91.17p 91.50p 91.50p 91.50p 0
02/12/2015 91.17p 91.50p 88.50p 91.50p 0
01/12/2015 91.17p 91.17p 88.50p 88.50p 4581
30/11/2015 91.17p 96.50p 96.50p 96.50p 0
27/11/2015 91.17p 96.50p 91.17p 96.50p 508
26/11/2015 94.68p 96.50p 92.61p 96.50p 252
25/11/2015 90.00p 96.50p 96.50p 96.50p 0
24/11/2015 90.00p 96.50p 96.50p 96.50p 0
23/11/2015 90.00p 96.50p 96.50p 96.50p 0
20/11/2015 90.00p 96.50p 96.50p 96.50p 0
19/11/2015 90.00p 96.50p 90.00p 96.50p 6600
18/11/2015 90.00p 94.50p 90.00p 91.00p 12392
17/11/2015 92.20p 96.50p 92.20p 96.50p 1912
16/11/2015 100.00p 100.00p 94.68p 96.50p 1020
13/11/2015 92.16p 96.50p 92.16p 96.50p 261
12/11/2015 92.00p 96.50p 96.50p 96.50p 0
11/11/2015 92.00p 96.50p 92.00p 96.50p 221
10/11/2015 95.00p 96.50p 96.50p 96.50p 0
09/11/2015 95.00p 96.50p 90.00p 96.50p 1667
06/11/2015 87.00p 90.00p 87.00p 90.00p 19316
05/11/2015 90.00p 93.50p 90.00p 93.50p 7832
04/11/2015 90.00p 93.50p 93.50p 93.50p 0
03/11/2015 90.00p 94.75p 90.00p 93.50p 7249
02/11/2015 98.00p 98.32p 95.00p 95.00p 4000
30/10/2015 90.00p 105.00p 90.00p 104.50p 3763
29/10/2015 93.10p 96.50p 93.10p 93.50p 4444
28/10/2015 93.10p 96.50p 93.10p 96.50p 170
27/10/2015 93.00p 95.00p 93.00p 95.00p 1005
26/10/2015 93.88p 95.00p 95.00p 95.00p 0
23/10/2015 93.88p 95.00p 95.00p 95.00p 0
22/10/2015 93.88p 95.00p 92.00p 95.00p 2966
21/10/2015 94.68p 96.50p 94.68p 96.50p 25
20/10/2015 92.00p 95.00p 92.00p 95.00p 2500
19/10/2015 98.44p 98.44p 96.50p 96.50p 2031
16/10/2015 95.00p 97.00p 93.50p 93.50p 10500
15/10/2015 95.00p 102.63p 102.63p 102.63p 0
14/10/2015 95.00p 102.63p 102.63p 102.63p 0
13/10/2015 95.00p 102.63p 95.00p 102.63p 2137
12/10/2015 95.00p 103.00p 95.00p 95.13p 22283
09/10/2015 110.00p 110.00p 95.13p 95.13p 11940
08/10/2015 108.32p 108.32p 106.00p 107.50p 10000
07/10/2015 105.00p 106.00p 105.00p 106.00p 0
06/10/2015 105.00p 108.00p 103.60p 105.00p 16843
05/10/2015 115.00p 115.00p 111.00p 115.00p 9349
02/10/2015 105.00p 121.00p 105.00p 120.00p 4605
01/10/2015 115.00p 110.00p 110.00p 110.00p 0
30/09/2015 115.00p 112.50p 110.00p 110.00p 0
29/09/2015 115.00p 112.50p 112.50p 112.50p 0
28/09/2015 115.00p 115.00p 112.50p 112.50p 3000
25/09/2015 115.00p 118.00p 115.00p 115.00p 6212
24/09/2015 111.60p 113.00p 111.60p 113.00p 199
23/09/2015 117.60p 117.60p 113.00p 114.00p 800
22/09/2015 110.00p 115.00p 107.00p 113.00p 14432
21/09/2015 105.00p 114.91p 105.00p 112.50p 4200
18/09/2015 105.00p 109.50p 105.00p 109.50p 5606
17/09/2015 107.00p 111.00p 103.40p 111.00p 9600
16/09/2015 103.10p 104.00p 99.50p 101.00p 3487
15/09/2015 103.00p 103.85p 99.28p 99.50p 15572
14/09/2015 96.70p 100.00p 96.70p 100.00p 1045
11/09/2015 91.00p 99.50p 99.00p 99.00p 0
10/09/2015 91.00p 99.50p 98.00p 99.50p 0
09/09/2015 91.00p 103.00p 85.42p 98.00p 42250
08/09/2015 92.00p 92.00p 87.00p 87.00p 1518
07/09/2015 83.39p 87.00p 87.00p 87.00p 0
04/09/2015 83.39p 87.00p 83.39p 87.00p 891
03/09/2015 86.00p 87.00p 83.25p 87.00p 7591
02/09/2015 79.00p 81.00p 80.50p 80.50p 0
01/09/2015 79.00p 81.50p 81.00p 81.00p 0
28/08/2015 79.00p 81.50p 81.50p 81.50p 0
27/08/2015 79.00p 82.50p 79.00p 81.50p 1000
26/08/2015 80.00p 84.00p 80.00p 82.50p 2000
25/08/2015 82.00p 84.00p 84.00p 84.00p 0
24/08/2015 82.00p 87.00p 82.00p 84.00p 500
21/08/2015 88.00p 87.00p 87.00p 87.00p 0
20/08/2015 88.00p 88.00p 87.00p 87.00p 3000
19/08/2015 91.20p 94.00p 91.20p 91.50p 179
18/08/2015 91.50p 95.00p 91.20p 94.00p 116
17/08/2015 90.00p 100.00p 90.00p 95.00p 809
14/08/2015 98.00p 94.50p 93.50p 93.50p 0
13/08/2015 98.00p 98.00p 94.50p 94.50p 3186
12/08/2015 97.20p 101.00p 100.00p 101.00p 0
11/08/2015 97.20p 100.00p 97.20p 100.00p 100
10/08/2015 97.20p 100.00p 97.20p 100.00p 1188
07/08/2015 100.00p 100.00p 98.89p 100.00p 7500
06/08/2015 93.35p 96.50p 93.35p 94.38p 1167
05/08/2015 98.00p 100.00p 93.45p 96.50p 30594
04/08/2015 90.00p 93.88p 90.00p 93.88p 16155
03/08/2015 83.00p 89.00p 83.00p 87.88p 2050
31/07/2015 78.25p 86.00p 83.88p 86.00p 0
30/07/2015 78.25p 84.00p 78.25p 83.88p 41272
29/07/2015 78.25p 78.25p 74.84p 75.13p 16963
28/07/2015 74.00p 74.00p 74.00p 74.00p 0
27/07/2015 74.00p 74.00p 73.50p 74.00p 0
24/07/2015 74.00p 74.00p 72.00p 73.50p 5000
23/07/2015 73.00p 77.50p 72.00p 72.00p 5362
22/07/2015 83.75p 83.75p 75.00p 77.50p 17024
21/07/2015 80.00p 80.87p 80.87p 80.87p 0
20/07/2015 80.00p 81.50p 80.87p 80.87p 0
17/07/2015 80.00p 85.00p 79.80p 81.50p 18250
16/07/2015 79.00p 78.00p 77.50p 77.50p 0
15/07/2015 79.00p 84.00p 77.00p 78.00p 14184
14/07/2015 90.00p 86.00p 84.00p 84.00p 0
13/07/2015 90.00p 86.00p 86.00p 86.00p 0
10/07/2015 90.00p 95.00p 79.00p 86.00p 67000
09/07/2015 95.00p 101.25p 91.50p 92.50p 62266
08/07/2015 87.00p 90.60p 87.00p 89.00p 25374
07/07/2015 87.00p 91.50p 85.62p 90.50p 20862
06/07/2015 80.75p 83.50p 80.70p 83.50p 55
03/07/2015 83.00p 85.00p 83.00p 85.00p 13924
02/07/2015 72.50p 85.13p 72.00p 85.00p 43689
01/07/2015 71.75p 71.75p 67.33p 69.25p 5147
30/06/2015 68.00p 70.00p 68.00p 70.00p 10
29/06/2015 67.00p 71.75p 67.00p 71.00p 3910
26/06/2015 70.50p 72.25p 67.28p 70.00p 17429
25/06/2015 63.52p 65.00p 63.52p 65.00p 943
24/06/2015 66.00p 66.25p 64.05p 66.25p 4310
23/06/2015 70.00p 70.00p 67.75p 67.75p 10000
22/06/2015 73.00p 73.00p 73.00p 73.00p 0
19/06/2015 73.00p 73.37p 73.00p 73.00p 0
18/06/2015 73.00p 73.37p 73.00p 73.37p 0
17/06/2015 73.00p 73.00p 73.00p 73.00p 0
16/06/2015 73.00p 73.50p 73.00p 73.00p 3000
15/06/2015 72.50p 73.50p 72.50p 73.50p 3000
12/06/2015 75.00p 75.30p 74.75p 74.75p 5329
11/06/2015 76.25p 77.50p 76.25p 77.50p 20
10/06/2015 77.25p 77.50p 77.50p 77.50p 0
09/06/2015 77.25p 77.50p 77.50p 77.50p 0
08/06/2015 77.25p 80.00p 77.25p 77.50p 3200
05/06/2015 80.00p 81.00p 79.00p 79.00p 27968
04/06/2015 80.15p 81.50p 80.15p 81.50p 207
03/06/2015 80.25p 82.50p 80.25p 81.50p 4123
02/06/2015 86.95p 86.95p 81.07p 82.50p 13168
01/06/2015 84.75p 86.50p 84.50p 84.50p 0
29/05/2015 84.75p 87.65p 79.00p 86.50p 52233
28/05/2015 94.43p 94.50p 94.43p 94.50p 3320
27/05/2015 95.43p 95.50p 94.10p 94.50p 7720
26/05/2015 99.00p 99.00p 95.50p 95.50p 700
22/05/2015 92.75p 96.00p 92.20p 96.00p 21187
21/05/2015 100.00p 105.34p 95.00p 97.50p 91165
20/05/2015 99.00p 101.60p 94.86p 101.50p 32608
19/05/2015 85.00p 99.00p 85.00p 95.50p 48479
18/05/2015 95.25p 101.00p 77.00p 82.50p 89426
15/05/2015 83.00p 104.75p 83.00p 98.50p 112112
14/05/2015 82.50p 82.50p 80.00p 80.00p 64
13/05/2015 79.75p 81.50p 79.75p 81.50p 3091
12/05/2015 80.00p 80.50p 80.50p 80.50p 0
11/05/2015 80.00p 80.50p 80.00p 80.50p 0
08/05/2015 80.00p 81.00p 79.32p 80.00p 17750
07/05/2015 80.00p 82.00p 77.33p 78.50p 35536
06/05/2015 71.00p 79.50p 71.00p 77.00p 42680
05/05/2015 69.00p 70.50p 69.00p 70.00p 33787
01/05/2015 69.00p 69.00p 67.00p 68.00p 17430
30/04/2015 69.00p 69.00p 67.50p 67.50p 9088
29/04/2015 66.50p 69.83p 66.50p 67.50p 15698
28/04/2015 70.00p 70.00p 68.50p 70.00p 23654
27/04/2015 68.50p 69.50p 68.50p 69.50p 100
24/04/2015 70.00p 70.00p 70.00p 70.00p 5100
23/04/2015 70.78p 69.50p 69.50p 69.50p 0
22/04/2015 70.78p 71.00p 67.77p 69.50p 11481
21/04/2015 67.00p 70.78p 64.40p 68.75p 40639
20/04/2015 65.97p 65.97p 64.40p 65.00p 6435
17/04/2015 65.96p 65.96p 64.00p 64.00p 358
16/04/2015 64.00p 67.28p 63.00p 63.50p 31299
15/04/2015 63.55p 63.55p 62.00p 62.50p 10450
14/04/2015 61.18p 62.00p 61.18p 62.00p 79
13/04/2015 64.00p 62.00p 62.00p 62.00p 0
10/04/2015 64.00p 64.00p 61.10p 62.00p 10312
09/04/2015 61.02p 62.00p 61.02p 62.00p 360
08/04/2015 63.50p 63.50p 60.92p 62.00p 5025
07/04/2015 63.50p 63.50p 60.80p 62.00p 3741
02/04/2015 61.00p 62.00p 60.20p 62.00p 11860
01/04/2015 62.00p 62.00p 61.00p 62.00p 5280
31/03/2015 60.00p 61.00p 61.00p 61.00p 0
30/03/2015 60.00p 61.00p 60.00p 61.00p 123
27/03/2015 64.00p 64.00p 61.00p 61.00p 1500
26/03/2015 63.00p 63.00p 61.00p 63.00p 26007
25/03/2015 63.00p 63.00p 60.54p 61.50p 9720
24/03/2015 62.00p 63.00p 60.00p 61.50p 16324
23/03/2015 63.00p 63.00p 60.01p 61.00p 5556
20/03/2015 62.00p 62.00p 59.65p 61.00p 13111
19/03/2015 60.75p 62.00p 58.60p 60.50p 14581
18/03/2015 61.00p 61.00p 60.00p 60.00p 5517
17/03/2015 62.00p 62.50p 61.30p 62.50p 4214
16/03/2015 62.95p 63.50p 62.95p 63.00p 6003
13/03/2015 62.90p 64.50p 62.90p 63.50p 14772

*Close Price adjusted for both dividends and splits