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 |
| 28 Sep 2004 |
GBX |
75.5 |
75.5 |
75.5 |
75.5 |
7,550 |
+0.5 (+0.67%)
|
1,036,000 |
| 27 Sep 2004 |
GBX |
75 |
76 |
75 |
75 |
7,500 |
-0.1 (-0.13%)
|
1,493,920 |
| 24 Sep 2004 |
GBX |
75.1 |
76 |
75.1 |
75.1 |
7,510 |
+0.1 (+0.13%)
|
61,000 |
| 23 Sep 2004 |
GBX |
75 |
76 |
75 |
75 |
7,500 |
0.0 (0.0%)
|
150,000 |
| 22 Sep 2004 |
GBX |
75 |
77 |
75 |
75 |
7,500 |
0.0 (0.0%)
|
33,500 |
| 21 Sep 2004 |
GBX |
75 |
78 |
75 |
75 |
7,500 |
-2.3 (-2.98%)
|
63,000 |
| 20 Sep 2004 |
GBX |
77.3 |
81 |
77.3 |
77.3 |
7,730 |
-3.7 (-4.57%)
|
282,893 |
| 17 Sep 2004 |
GBX |
81 |
81 |
81 |
81 |
8,100 |
+0.3 (+0.37%)
|
71,969 |
| 16 Sep 2004 |
GBX |
80.7 |
81 |
80.5 |
80.7 |
8,070 |
+0.6 (+0.75%)
|
1,239 |
| 15 Sep 2004 |
GBX |
80.1 |
82 |
80.1 |
80.1 |
8,010 |
-3.9 (-4.64%)
|
9,250 |
| 14 Sep 2004 |
GBX |
84 |
85 |
82 |
84 |
8,400 |
-0.5 (-0.59%)
|
421,207 |
| 13 Sep 2004 |
GBX |
84.5 |
84.5 |
84.5 |
84.5 |
8,450 |
+0.5 (+0.60%)
|
108,028 |
| 10 Sep 2004 |
GBX |
84 |
84.5 |
79.5 |
84 |
8,400 |
+4.5 (+5.66%)
|
134,758 |
| 9 Sep 2004 |
GBX |
79.5 |
79.5 |
79 |
79.5 |
7,950 |
+0.5 (+0.63%)
|
401,447 |
| 8 Sep 2004 |
GBX |
79 |
79 |
77 |
79 |
7,900 |
+2 (+2.60%)
|
48,270 |
| 7 Sep 2004 |
GBX |
77 |
77 |
74.5 |
77 |
7,700 |
+2.5 (+3.36%)
|
660,937 |
| 6 Sep 2004 |
GBX |
74.5 |
74.5 |
74 |
74.5 |
7,450 |
+0.5 (+0.68%)
|
22,684 |
| 3 Sep 2004 |
GBX |
74 |
74 |
71 |
74 |
7,400 |
+3 (+4.23%)
|
663,925 |
| 2 Sep 2004 |
GBX |
71 |
71 |
70 |
71 |
7,100 |
+1.5 (+2.16%)
|
1,011,683 |
| 1 Sep 2004 |
GBX |
69.5 |
70 |
69.5 |
69.5 |
6,950 |
-0.5 (-0.71%)
|
5,658,878 |
| 31 Aug 2004 |
GBX |
70 |
70.5 |
70 |
70 |
7,000 |
+0.5 (+0.72%)
|
70,500 |
| 27 Aug 2004 |
GBX |
69.5 |
69.5 |
69.5 |
69.5 |
6,950 |
+0.5 (+0.72%)
|
16,500 |
| 26 Aug 2004 |
GBX |
69 |
69.5 |
69 |
69 |
6,900 |
0.0 (0.0%)
|
39,200 |
| 20 Aug 2004 |
GBX |
69 |
69 |
69 |
69 |
6,900 |
+0.5 (+0.73%)
|
85,100 |
| 19 Aug 2004 |
GBX |
68.5 |
69 |
68.5 |
68.5 |
6,850 |
-1.36 (-1.95%)
|
183,300 |
| 17 Aug 2004 |
GBX |
69.86 |
70 |
69.86 |
69.86 |
6,986 |
+1.86 (+2.74%)
|
252,000 |
| 16 Aug 2004 |
GBX |
68 |
77.5 |
68 |
68 |
6,800 |
-10 (-12.82%)
|
3,205,430 |
| 13 Aug 2004 |
GBX |
78 |
78 |
77.5 |
78 |
7,800 |
+0.5 (+0.65%)
|
598,584 |
| 12 Aug 2004 |
GBX |
77.5 |
83.5 |
77.5 |
77.5 |
7,750 |
-6.2 (-7.41%)
|
167,004 |
| 11 Aug 2004 |
GBX |
83.7 |
84 |
83 |
83.7 |
8,370 |
-1.3 (-1.53%)
|
600 |
