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 |
| 8 Oct 2020 |
GBX |
16.57 |
16.85 |
16.43 |
16.65 |
16.65 |
+0.21 (+1.28%)
|
300,528 |
| 7 Oct 2020 |
GBX |
16.54 |
16.72 |
16.36 |
16.44 |
16.44 |
+0.1 (+0.61%)
|
592,990 |
| 6 Oct 2020 |
GBX |
17.21 |
17.32 |
16.32 |
16.34 |
16.34 |
-0.82 (-4.78%)
|
516,296 |
| 5 Oct 2020 |
GBX |
17.07 |
17.4 |
17.04 |
17.16 |
17.16 |
+0.08 (+0.47%)
|
300,771 |
| 2 Oct 2020 |
GBX |
17.11 |
17.36 |
17 |
17.08 |
17.08 |
-0.03 (-0.18%)
|
454,947 |
| 1 Oct 2020 |
GBX |
17.26 |
17.35 |
17.05 |
17.11 |
17.11 |
+0.07 (+0.41%)
|
451,899 |
| 30 Sep 2020 |
GBX |
17.17 |
17.22 |
16.96 |
17.04 |
17.04 |
-0.12 (-0.70%)
|
481,779 |
| 29 Sep 2020 |
GBX |
16.91 |
17.22 |
16.78 |
17.16 |
17.16 |
+0.36 (+2.14%)
|
347,752 |
| 28 Sep 2020 |
GBX |
17.04 |
17.12 |
16.59 |
16.8 |
16.8 |
-0.07 (-0.41%)
|
345,316 |
| 25 Sep 2020 |
GBX |
16.75 |
16.98 |
16.43 |
16.87 |
16.87 |
-0.03 (-0.18%)
|
251,303 |
| 24 Sep 2020 |
GBX |
16.28 |
16.94 |
16.17 |
16.9 |
16.9 |
+0.5 (+3.05%)
|
612,504 |
| 23 Sep 2020 |
GBX |
17.27 |
17.27 |
16.25 |
16.4 |
16.4 |
-1.1 (-6.29%)
|
637,276 |
| 22 Sep 2020 |
GBX |
17.71 |
17.82 |
17.39 |
17.5 |
17.5 |
-0.12 (-0.68%)
|
283,769 |
| 21 Sep 2020 |
GBX |
17.57 |
18.16 |
17.28 |
17.62 |
17.62 |
-0.55 (-3.03%)
|
561,686 |
| 18 Sep 2020 |
GBX |
18.65 |
18.77 |
18.17 |
18.17 |
18.17 |
-0.45 (-2.42%)
|
808,104 |
| 17 Sep 2020 |
GBX |
18.54 |
18.89 |
18.37 |
18.62 |
18.62 |
-0.28 (-1.48%)
|
356,782 |
| 16 Sep 2020 |
GBX |
19.13 |
19.13 |
18.665 |
18.9 |
18.9 |
+0.1 (+0.53%)
|
477,708 |
| 15 Sep 2020 |
GBX |
18.74 |
19.05 |
18.4 |
18.8 |
18.8 |
+0.19 (+1.02%)
|
830,306 |
| 14 Sep 2020 |
GBX |
17.3 |
18.75 |
17.29 |
18.61 |
18.61 |
+1.59 (+9.34%)
|
1,576,670 |
| 11 Sep 2020 |
GBX |
17.42 |
17.63 |
16.96 |
17.02 |
17.02 |
-0.41 (-2.35%)
|
369,839 |
| 10 Sep 2020 |
GBX |
17.68 |
17.88 |
17.33 |
17.43 |
17.43 |
-0.14 (-0.80%)
|
540,902 |
| 9 Sep 2020 |
GBX |
16.74 |
17.68 |
16.74 |
17.57 |
17.57 |
+0.98 (+5.91%)
|
836,731 |
| 8 Sep 2020 |
GBX |
15.96 |
16.97 |
15.82 |
16.59 |
16.59 |
-13.41 (-44.70%)
|
624,183 |
| 7 Sep 2020 |
GBX |
30 |
30 |
28.4 |
30 |
30 |
+13.79 (+85.07%)
|
12,811 |
| 4 Sep 2020 |
GBX |
16.29 |
16.39 |
15.73 |
16.21 |
16.21 |
-0.16 (-0.98%)
|
463,408 |
| 3 Sep 2020 |
GBX |
16.1 |
16.43 |
15.95 |
16.37 |
16.37 |
+0.13 (+0.80%)
|
495,604 |
| 2 Sep 2020 |
GBX |
16.25 |
16.25 |
15.71 |
16.24 |
16.24 |
-0.12 (-0.73%)
|
363,021 |
| 1 Sep 2020 |
GBX |
16.96 |
16.96 |
16.08 |
16.36 |
16.36 |
-0.39 (-2.33%)
|
538,635 |
| 31 Aug 2020 |
GBX |
16.51 |
16.95 |
16.48 |
16.75 |
16.75 |
+0.06 (+0.36%)
|
616,709 |
| 28 Aug 2020 |
GBX |
16.3 |
16.7 |
16.08 |
16.69 |
16.69 |
+0.6 (+3.73%)
|
777,169 |
