Premier Veterinary Group (PVG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/03/2015 62.00p 64.00p 61.00p 63.50p 36399
11/03/2015 63.00p 64.00p 62.00p 62.50p 48598
10/03/2015 64.00p 65.50p 62.00p 63.00p 50499
09/03/2015 48.00p 69.35p 48.00p 63.25p 241574
06/03/2015 45.00p 47.70p 44.70p 46.50p 23600
05/03/2015 42.00p 43.50p 41.10p 43.50p 17500
04/03/2015 39.00p 41.00p 39.00p 40.50p 19900
03/03/2015 35.00p 40.50p 35.00p 39.00p 79182
02/03/2015 27.50p 35.75p 27.15p 35.75p 157014
27/02/2015 50.00p 50.00p 28.00p 28.50p 207147
02/06/2014 55.00p 59.30p 53.20p 53.50p 0
30/05/2014 55.00p 59.30p 53.20p 53.50p 0
29/05/2014 55.00p 59.30p 53.20p 53.50p 0
28/05/2014 55.00p 59.30p 53.20p 53.50p 0
27/05/2014 55.00p 59.30p 53.20p 53.50p 0
23/05/2014 55.00p 59.30p 53.20p 53.50p 0
22/05/2014 55.00p 59.30p 53.20p 53.50p 0
21/05/2014 55.00p 59.30p 53.20p 53.50p 0
20/05/2014 55.00p 59.30p 53.20p 53.50p 0
19/05/2014 55.00p 59.30p 53.20p 53.50p 0
16/05/2014 55.00p 59.30p 53.20p 53.50p 0
15/05/2014 55.00p 59.30p 53.20p 53.50p 0
14/05/2014 55.00p 59.30p 53.20p 53.50p 0
13/05/2014 55.00p 59.30p 53.20p 53.50p 0
12/05/2014 55.00p 59.30p 53.20p 53.50p 0
09/05/2014 55.00p 59.30p 53.20p 53.50p 0
08/05/2014 55.00p 59.30p 53.20p 53.50p 0
07/05/2014 55.00p 59.30p 53.20p 53.50p 0
06/05/2014 55.00p 59.30p 53.20p 53.50p 0
02/05/2014 55.00p 59.30p 53.20p 53.50p 0
01/05/2014 55.00p 59.30p 53.20p 53.50p 0
30/04/2014 55.00p 59.30p 53.20p 53.50p 0
29/04/2014 55.00p 59.30p 53.20p 53.50p 0
28/04/2014 55.00p 59.30p 53.20p 53.50p 0
25/04/2014 55.00p 59.30p 53.20p 53.50p 0
24/04/2014 55.00p 59.30p 53.20p 53.50p 0
23/04/2014 55.00p 59.30p 53.20p 53.50p 0
22/04/2014 55.00p 59.30p 53.20p 53.50p 0
17/04/2014 55.00p 59.30p 53.20p 53.50p 0
16/04/2014 55.00p 59.30p 53.20p 53.50p 0
15/04/2014 55.00p 59.30p 53.20p 53.50p 0
14/04/2014 55.00p 59.30p 53.20p 53.50p 0
11/04/2014 55.00p 59.30p 53.20p 53.50p 0
10/04/2014 55.00p 59.30p 53.20p 53.50p 0
09/04/2014 55.00p 59.30p 53.20p 53.50p 0
08/04/2014 55.00p 59.30p 53.20p 53.50p 0
07/04/2014 55.00p 59.30p 53.20p 53.50p 0
04/04/2014 55.00p 59.30p 53.20p 53.50p 0
03/04/2014 55.00p 59.30p 53.20p 53.50p 0
02/04/2014 55.00p 59.30p 53.20p 53.50p 0
01/04/2014 55.00p 59.30p 53.20p 53.50p 0
31/03/2014 55.00p 59.30p 53.20p 53.50p 0
28/03/2014 55.00p 59.30p 53.20p 53.50p 0
27/03/2014 55.00p 59.30p 53.20p 53.50p 0
26/03/2014 55.00p 59.30p 53.20p 53.50p 10467
25/03/2014 58.00p 58.00p 48.50p 56.50p 20842
24/03/2014 48.00p 53.00p 48.00p 53.00p 1674
21/03/2014 58.00p 58.00p 48.50p 53.00p 2508
20/03/2014 52.00p 52.00p 46.50p 51.00p 4809
19/03/2014 46.50p 50.50p 46.50p 50.50p 0
18/03/2014 46.50p 50.50p 46.50p 50.50p 1382
17/03/2014 48.00p 53.18p 46.00p 50.50p 0
14/03/2014 48.00p 53.18p 46.00p 50.50p 0
13/03/2014 48.00p 53.18p 46.00p 50.50p 0
12/03/2014 48.00p 53.18p 46.00p 49.00p 0
11/03/2014 48.00p 53.18p 46.00p 50.00p 0
10/03/2014 48.00p 53.18p 46.00p 48.50p 0
07/03/2014 48.00p 53.18p 46.00p 49.50p 0
06/03/2014 48.00p 53.18p 46.00p 51.50p 2360
05/03/2014 46.00p 50.50p 46.00p 50.00p 0
04/03/2014 46.00p 50.50p 46.00p 50.00p 0
03/03/2014 46.00p 50.50p 46.00p 46.00p 5330
28/02/2014 52.90p 52.90p 48.00p 50.50p 3018
27/02/2014 50.00p 53.00p 50.00p 50.50p 37275
26/02/2014 55.00p 55.00p 51.00p 54.50p 22734
25/02/2014 52.00p 57.00p 51.00p 53.50p 8621
24/02/2014 52.00p 52.00p 50.50p 50.50p 1600
21/02/2014 55.00p 55.00p 46.00p 49.00p 76485
20/02/2014 45.25p 47.55p 45.25p 47.00p 4469
19/02/2014 45.90p 46.00p 44.15p 46.00p 7000
18/02/2014 42.00p 44.50p 41.00p 44.50p 75866
17/02/2014 44.00p 48.00p 40.00p 41.00p 123791
14/02/2014 44.00p 44.00p 38.50p 41.00p 305
13/02/2014 39.00p 41.40p 39.00p 41.00p 2812
12/02/2014 39.00p 41.90p 39.00p 40.50p 5071
11/02/2014 38.00p 44.00p 38.00p 40.00p 29592
10/02/2014 39.00p 40.00p 39.00p 40.00p 10319
07/02/2014 41.00p 41.00p 38.50p 39.50p 6134
06/02/2014 40.00p 41.01p 38.50p 38.50p 27156
05/02/2014 37.00p 39.00p 36.15p 38.50p 78955
04/02/2014 37.00p 37.50p 36.00p 37.00p 1005
03/02/2014 36.00p 38.00p 34.00p 36.00p 92676
31/01/2014 36.00p 36.00p 33.50p 34.00p 3921
30/01/2014 36.00p 36.00p 31.50p 33.50p 0
29/01/2014 36.00p 36.00p 31.50p 33.50p 10000
28/01/2014 31.00p 31.60p 30.50p 31.50p 4143
27/01/2014 33.00p 35.50p 33.00p 35.50p 264
24/01/2014 34.00p 37.00p 31.50p 35.50p 7690
23/01/2014 31.84p 33.00p 31.50p 31.50p 0
22/01/2014 31.84p 33.00p 31.84p 33.00p 5120
21/01/2014 31.05p 32.50p 31.00p 31.00p 0
20/01/2014 31.05p 32.50p 31.05p 32.50p 24
17/01/2014 30.00p 34.00p 30.00p 32.00p 45787
16/01/2014 32.00p 34.50p 32.00p 34.50p 7500
15/01/2014 34.00p 38.00p 33.00p 34.50p 0
14/01/2014 34.00p 38.00p 33.00p 35.50p 66200
13/01/2014 34.00p 38.00p 33.00p 35.50p 86224
10/01/2014 36.00p 37.00p 34.00p 35.00p 34704
09/01/2014 33.00p 35.50p 32.00p 35.50p 0
08/01/2014 33.00p 35.00p 32.00p 34.50p 6750
07/01/2014 35.00p 36.40p 33.42p 35.00p 0
06/01/2014 35.00p 36.40p 33.42p 35.00p 0
03/01/2014 35.00p 36.40p 33.42p 34.50p 15463
02/01/2014 32.00p 35.00p 32.00p 34.50p 0
31/12/2013 32.00p 35.00p 32.00p 34.50p 3085
30/12/2013 36.40p 36.40p 35.00p 35.00p 0
27/12/2013 36.40p 36.40p 35.00p 35.00p 0
24/12/2013 36.40p 36.40p 35.00p 35.00p 0
23/12/2013 36.40p 36.40p 35.00p 35.00p 0
20/12/2013 36.40p 36.40p 35.00p 35.50p 2679
19/12/2013 37.70p 38.00p 35.00p 35.00p 66200
18/12/2013 30.00p 36.40p 30.00p 35.00p 0
17/12/2013 30.00p 36.40p 30.00p 35.00p 0
16/12/2013 30.00p 36.40p 30.00p 33.50p 14061
13/12/2013 31.00p 34.50p 31.00p 32.50p 3000
12/12/2013 35.00p 35.00p 34.50p 34.50p 0
11/12/2013 35.00p 35.00p 34.50p 34.50p 152
10/12/2013 31.50p 34.50p 31.50p 34.50p 9055
09/12/2013 30.00p 36.00p 30.00p 33.50p 765
06/12/2013 37.00p 37.00p 30.00p 33.50p 7267
05/12/2013 30.00p 37.00p 30.00p 32.50p 59200
04/12/2013 31.10p 36.00p 31.10p 33.50p 1364
03/12/2013 36.00p 36.00p 33.50p 33.50p 0
02/12/2013 36.00p 36.00p 33.50p 33.50p 500
29/11/2013 38.00p 38.00p 31.10p 33.50p 0
28/11/2013 38.00p 38.00p 31.10p 34.00p 0
27/11/2013 38.00p 38.00p 31.10p 36.00p 20209
26/11/2013 33.00p 33.00p 33.00p 33.00p 1000
25/11/2013 32.00p 33.00p 31.10p 33.00p 5980
22/11/2013 31.10p 33.00p 31.10p 33.00p 70
21/11/2013 32.25p 33.00p 32.25p 33.00p 0
20/11/2013 32.25p 33.00p 32.25p 33.00p 3054
19/11/2013 32.08p 32.08p 32.00p 32.00p 6166
18/11/2013 31.70p 32.00p 31.70p 32.00p 4710
15/11/2013 31.68p 32.00p 31.00p 32.00p 0
14/11/2013 31.68p 32.00p 31.00p 32.00p 1411
13/11/2013 28.63p 31.50p 28.00p 31.00p 9766
12/11/2013 31.00p 31.50p 30.00p 31.50p 6111
11/11/2013 32.00p 32.00p 29.42p 30.00p 14829
08/11/2013 29.00p 31.50p 29.00p 31.50p 23450
07/11/2013 35.00p 35.00p 30.70p 32.00p 21197
06/11/2013 30.00p 38.00p 28.00p 33.00p 45833
05/11/2013 32.00p 38.00p 32.00p 38.00p 1178
04/11/2013 31.84p 36.00p 31.84p 33.00p 1346
01/11/2013 33.17p 36.40p 33.17p 36.00p 0
31/10/2013 33.17p 36.40p 33.17p 34.50p 7202
30/10/2013 33.17p 36.00p 33.17p 36.00p 30
29/10/2013 36.40p 36.50p 36.40p 36.50p 513
28/10/2013 33.16p 36.00p 33.16p 36.00p 108
25/10/2013 33.00p 36.00p 33.00p 36.00p 1029
24/10/2013 36.40p 36.40p 33.14p 36.00p 0
23/10/2013 36.40p 36.40p 33.14p 36.00p 1564
22/10/2013 38.70p 39.00p 34.00p 34.50p 34750
21/10/2013 33.00p 34.80p 33.00p 34.00p 857
18/10/2013 34.00p 34.80p 34.00p 34.00p 7808
17/10/2013 34.00p 37.00p 34.00p 34.00p 7094
16/10/2013 33.00p 37.00p 32.49p 37.00p 0
15/10/2013 33.00p 34.90p 32.49p 34.00p 15676
14/10/2013 31.42p 32.00p 31.42p 32.00p 940
11/10/2013 33.00p 35.00p 32.00p 32.00p 4529
10/10/2013 34.00p 34.00p 31.21p 32.00p 21244
09/10/2013 34.00p 37.00p 32.00p 37.00p 3237
08/10/2013 32.00p 34.00p 30.00p 32.00p 67450
07/10/2013 35.00p 35.00p 31.11p 34.00p 15961
04/10/2013 32.00p 34.00p 32.00p 34.00p 22941
03/10/2013 33.00p 33.00p 32.50p 32.50p 1000
02/10/2013 34.00p 34.00p 33.50p 33.50p 2390
01/10/2013 35.00p 35.00p 32.00p 32.50p 66469
30/09/2013 36.75p 37.00p 36.40p 37.00p 8550
27/09/2013 39.00p 39.60p 37.00p 37.00p 12111
26/09/2013 40.60p 41.00p 39.50p 40.50p 0
25/09/2013 40.60p 41.00p 39.50p 40.00p 15712
24/09/2013 41.00p 43.00p 40.10p 41.00p 57266
23/09/2013 42.00p 45.00p 41.00p 43.00p 28547
20/09/2013 43.00p 44.00p 43.00p 43.50p 2500
19/09/2013 43.00p 44.00p 42.00p 44.00p 20000
18/09/2013 42.00p 44.20p 37.00p 42.00p 62013
17/09/2013 42.00p 45.50p 41.80p 43.50p 2013
16/09/2013 45.00p 46.25p 42.75p 45.50p 2710
13/09/2013 41.00p 44.00p 41.00p 44.00p 2100
12/09/2013 43.25p 43.25p 42.50p 42.50p 20000
11/09/2013 48.00p 50.00p 45.50p 45.50p 10223
10/09/2013 49.60p 52.00p 47.00p 50.00p 12197
09/09/2013 47.00p 52.00p 42.00p 52.00p 0
06/09/2013 47.00p 49.00p 42.00p 49.00p 26494
05/09/2013 55.00p 55.00p 50.00p 51.50p 16200
04/09/2013 45.00p 55.00p 45.00p 55.00p 141
03/09/2013 50.00p 52.00p 47.50p 47.50p 19501
02/09/2013 60.00p 65.00p 54.00p 54.00p 40219
30/08/2013 60.00p 70.50p 60.00p 65.00p 4008

*Close Price adjusted for both dividends and splits