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 |
| 20 Nov 2020 |
GBX |
15.32 |
15.58 |
15.18 |
15.29 |
15.29 |
+0.16 (+1.06%)
|
243,866 |
| 19 Nov 2020 |
GBX |
15.13 |
15.37 |
15.05 |
15.13 |
15.13 |
-0.14 (-0.92%)
|
249,970 |
| 18 Nov 2020 |
GBX |
15.69 |
15.74 |
15.24 |
15.27 |
15.27 |
-0.42 (-2.68%)
|
606,850 |
| 17 Nov 2020 |
GBX |
15.51 |
15.78 |
15.38 |
15.69 |
15.69 |
+0.07 (+0.45%)
|
414,458 |
| 16 Nov 2020 |
GBX |
15.75 |
15.89 |
15.59 |
15.62 |
15.62 |
-0.31 (-1.95%)
|
376,467 |
| 13 Nov 2020 |
GBX |
16.21 |
16.21 |
15.9 |
15.93 |
15.93 |
+0.06 (+0.38%)
|
168,387 |
| 12 Nov 2020 |
GBX |
16.09 |
16.3 |
15.81 |
15.87 |
15.87 |
+0.01 (+0.06%)
|
483,443 |
| 11 Nov 2020 |
GBX |
15.74 |
15.93 |
15.6 |
15.86 |
15.86 |
-0.04 (-0.25%)
|
302,539 |
| 10 Nov 2020 |
GBX |
16.52 |
16.65 |
15.86 |
15.9 |
15.9 |
-0.62 (-3.75%)
|
470,870 |
| 9 Nov 2020 |
GBX |
16.26 |
16.56 |
16 |
16.52 |
16.52 |
-0.68 (-3.95%)
|
682,944 |
| 6 Nov 2020 |
GBX |
17.6 |
17.72 |
16.94 |
17.2 |
17.2 |
-0.26 (-1.49%)
|
293,107 |
| 5 Nov 2020 |
GBX |
16.89 |
17.54 |
16.75 |
17.46 |
17.46 |
+1.27 (+7.84%)
|
1,003,448 |
| 4 Nov 2020 |
GBX |
16.77 |
16.82 |
15.93 |
16.19 |
16.19 |
-0.55 (-3.29%)
|
504,268 |
| 3 Nov 2020 |
GBX |
16.94 |
17.09 |
16.63 |
16.74 |
16.74 |
-0.05 (-0.30%)
|
342,017 |
| 2 Nov 2020 |
GBX |
16.51 |
16.83 |
16.39 |
16.79 |
16.79 |
+0.54 (+3.32%)
|
530,676 |
| 30 Oct 2020 |
GBX |
17.31 |
17.31 |
16.14 |
16.25 |
16.25 |
+0.28 (+1.75%)
|
884,937 |
| 29 Oct 2020 |
GBX |
15.19 |
16.01 |
15.19 |
15.97 |
15.97 |
+0.68 (+4.45%)
|
396,698 |
| 28 Oct 2020 |
GBX |
16.27 |
16.28 |
15.22 |
15.29 |
15.29 |
-1.33 (-8.00%)
|
466,658 |
| 27 Oct 2020 |
GBX |
16.4 |
16.68 |
16.24 |
16.62 |
16.62 |
+0.26 (+1.59%)
|
256,265 |
| 26 Oct 2020 |
GBX |
16.33 |
16.73 |
16.31 |
16.36 |
16.36 |
-0.09 (-0.55%)
|
220,037 |
| 23 Oct 2020 |
GBX |
16.51 |
16.59 |
16.32 |
16.45 |
16.45 |
-0.09 (-0.54%)
|
242,117 |
| 22 Oct 2020 |
GBX |
16.61 |
16.62 |
16.33 |
16.54 |
16.54 |
-0.33 (-1.96%)
|
238,308 |
| 21 Oct 2020 |
GBX |
16.97 |
17.185 |
16.81 |
16.87 |
16.87 |
+0.07 (+0.42%)
|
212,876 |
| 20 Oct 2020 |
GBX |
16.7 |
16.89 |
16.46 |
16.8 |
16.8 |
+0.13 (+0.78%)
|
236,349 |
| 19 Oct 2020 |
GBX |
17.17 |
17.19 |
16.63 |
16.67 |
16.67 |
-0.41 (-2.40%)
|
405,418 |
| 16 Oct 2020 |
GBX |
17.37 |
17.51 |
17.01 |
17.08 |
17.08 |
-0.32 (-1.84%)
|
309,055 |
| 15 Oct 2020 |
GBX |
17.36 |
17.62 |
17.2 |
17.4 |
17.4 |
-0.31 (-1.75%)
|
340,931 |
| 14 Oct 2020 |
GBX |
17.64 |
17.92 |
17.45 |
17.71 |
17.71 |
+0.27 (+1.55%)
|
344,917 |
| 13 Oct 2020 |
GBX |
17.49 |
17.61 |
16.94 |
17.44 |
17.44 |
-0.26 (-1.47%)
|
432,243 |
| 9 Oct 2020 |
GBX |
16.96 |
17.79 |
16.94 |
17.7 |
17.7 |
+1.05 (+6.31%)
|
1,136,312 |
