Premier Veterinary Group plc
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 17 Dec 2021 |
GBX |
17.64 |
17.85 |
17.17 |
17.27 |
17.27 |
-0.26 (-1.48%)
|
966,635 |
| 16 Dec 2021 |
GBX |
17.3 |
17.61 |
17.25 |
17.53 |
17.53 |
+0.34 (+1.98%)
|
338,108 |
| 15 Dec 2021 |
GBX |
17.01 |
17.27 |
16.91 |
17.19 |
17.19 |
+0.02 (+0.12%)
|
349,883 |
| 14 Dec 2021 |
GBX |
17.07 |
17.33 |
16.97 |
17.17 |
17.17 |
-0.08 (-0.46%)
|
317,762 |
| 13 Dec 2021 |
GBX |
17.01 |
17.3 |
16.96 |
17.25 |
17.25 |
+0.3 (+1.77%)
|
1,097,424 |
| 10 Dec 2021 |
GBX |
17.15 |
17.18 |
16.74 |
16.95 |
16.95 |
-0.25 (-1.45%)
|
519,814 |
| 9 Dec 2021 |
GBX |
17.12 |
17.48 |
17.05 |
17.2 |
17.2 |
-0.12 (-0.69%)
|
774,010 |
| 8 Dec 2021 |
GBX |
17.29 |
17.43 |
17.17 |
17.32 |
17.32 |
+0.09 (+0.52%)
|
1,011,774 |
| 7 Dec 2021 |
GBX |
17.05 |
17.29 |
17.05 |
17.23 |
17.23 |
+0.23 (+1.35%)
|
631,325 |
| 6 Dec 2021 |
GBX |
16.69 |
17.02 |
16.68 |
17 |
17 |
+0.15 (+0.89%)
|
958,896 |
| 3 Dec 2021 |
GBX |
16.83 |
16.975 |
16.72 |
16.85 |
16.85 |
+0.11 (+0.66%)
|
412,035 |
| 2 Dec 2021 |
GBX |
17.08 |
17.09 |
16.68 |
16.74 |
16.74 |
-0.32 (-1.88%)
|
1,215,026 |
| 1 Dec 2021 |
GBX |
17.36 |
17.49 |
16.98 |
17.06 |
17.06 |
-0.22 (-1.27%)
|
994,040 |
| 30 Nov 2021 |
GBX |
17.57 |
17.67 |
16.96 |
17.28 |
17.28 |
-0.23 (-1.31%)
|
1,528,200 |
| 29 Nov 2021 |
GBX |
17.48 |
17.71 |
17.46 |
17.51 |
17.51 |
+0.03 (+0.17%)
|
546,074 |
| 26 Nov 2021 |
GBX |
18.06 |
18.06 |
17.47 |
17.48 |
17.48 |
-0.14 (-0.79%)
|
337,538 |
| 25 Nov 2021 |
GBX |
17.67 |
17.83 |
17.61 |
17.62 |
17.62 |
-0.06 (-0.34%)
|
85,505 |
| 24 Nov 2021 |
GBX |
17.42 |
17.69 |
17.39 |
17.68 |
17.68 |
+0.2 (+1.14%)
|
197,048 |
| 23 Nov 2021 |
GBX |
17.49 |
17.8 |
17.39 |
17.48 |
17.48 |
-0.09 (-0.51%)
|
982,634 |
| 22 Nov 2021 |
GBX |
17.58 |
17.81 |
17.48 |
17.57 |
17.57 |
-0.19 (-1.07%)
|
366,192 |
| 19 Nov 2021 |
GBX |
17.85 |
17.97 |
17.74 |
17.76 |
17.76 |
-0.19 (-1.06%)
|
463,114 |
| 18 Nov 2021 |
GBX |
18.02 |
18.29 |
17.82 |
17.95 |
17.95 |
-0.11 (-0.61%)
|
509,418 |
| 17 Nov 2021 |
GBX |
18.29 |
18.365 |
18.005 |
18.06 |
18.06 |
-0.05 (-0.28%)
|
549,088 |
| 16 Nov 2021 |
GBX |
18.2 |
18.5 |
18.08 |
18.11 |
18.11 |
-0.15 (-0.82%)
|
628,231 |
| 15 Nov 2021 |
GBX |
17.9 |
18.38 |
17.89 |
18.26 |
18.26 |
-0.01 (-0.05%)
|
1,247,001 |
| 12 Nov 2021 |
GBX |
18.2 |
18.57 |
17.19 |
18.27 |
18.27 |
-0.14 (-0.76%)
|
1,140,337 |
| 11 Nov 2021 |
GBX |
18.25 |
18.565 |
18.17 |
18.41 |
18.41 |
+0.28 (+1.54%)
|
1,331,389 |
| 10 Nov 2021 |
GBX |
17.99 |
18.16 |
17.84 |
18.13 |
18.13 |
+0.15 (+0.83%)
|
2,130,783 |
| 9 Nov 2021 |
GBX |
17.69 |
18.04 |
17.52 |
17.98 |
17.98 |
+2.88 (+19.07%)
|
2,377,549 |
| 8 Nov 2021 |
GBX |
15.18 |
15.2 |
14.85 |
15.1 |
15.1 |
+0.05 (+0.33%)
|
316,905 |
