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 |
| 6 Aug 2004 |
GBX |
85 |
86.5 |
85 |
85 |
8,500 |
-2 (-2.30%)
|
526,000 |
| 5 Aug 2004 |
GBX |
87 |
87.5 |
87 |
87 |
8,700 |
-1 (-1.14%)
|
250,000 |
| 4 Aug 2004 |
GBX |
88 |
93 |
87.5 |
88 |
8,800 |
-4 (-4.35%)
|
35,000 |
| 3 Aug 2004 |
GBX |
92 |
93 |
92 |
92 |
9,200 |
-1 (-1.08%)
|
136,854 |
| 2 Aug 2004 |
GBX |
93 |
96 |
93 |
93 |
9,300 |
-2.5 (-2.62%)
|
166,563 |
| 30 Jul 2004 |
GBX |
95.5 |
96.5 |
95.5 |
95.5 |
9,550 |
-1 (-1.04%)
|
609,068 |
| 26 Jul 2004 |
GBX |
96.5 |
96.5 |
96.5 |
96.5 |
9,650 |
0.0 (0.0%)
|
68,756 |
| 23 Jul 2004 |
GBX |
96.5 |
96.5 |
96.5 |
96.5 |
9,650 |
0.0 (0.0%)
|
10,431 |
| 22 Jul 2004 |
GBX |
96.5 |
96.5 |
96.5 |
96.5 |
9,650 |
+1.1 (+1.15%)
|
1,200 |
| 20 Jul 2004 |
GBX |
95.4 |
96.5 |
95.4 |
95.4 |
9,540 |
-1.1 (-1.14%)
|
34,668 |
| 19 Jul 2004 |
GBX |
96.5 |
96.5 |
96.5 |
96.5 |
9,650 |
0.0 (0.0%)
|
414,660 |
| 16 Jul 2004 |
GBX |
96.5 |
96.5 |
96.5 |
96.5 |
9,650 |
+0.5 (+0.52%)
|
17,143 |
| 15 Jul 2004 |
GBX |
96 |
96.5 |
96 |
96 |
9,600 |
-0.404 (-0.42%)
|
4,900 |
| 14 Jul 2004 |
GBX |
96.404 |
96.5 |
96.404 |
96.404 |
9,640.4 |
+1.004 (+1.05%)
|
48,400 |
| 13 Jul 2004 |
GBX |
95.4 |
96.5 |
95.4 |
95.4 |
9,540 |
-0.504 (-0.53%)
|
28,000 |
| 12 Jul 2004 |
GBX |
95.904 |
96 |
95.904 |
95.904 |
9,590.4 |
-0.596 (-0.62%)
|
60,000 |
| 9 Jul 2004 |
GBX |
96.5 |
96.5 |
96 |
96.5 |
9,650 |
+0.5 (+0.52%)
|
68,105 |
| 8 Jul 2004 |
GBX |
96 |
97.5 |
96 |
96 |
9,600 |
-1.5 (-1.54%)
|
87,396 |
| 7 Jul 2004 |
GBX |
97.5 |
97.5 |
97.5 |
97.5 |
9,750 |
+0.5 (+0.52%)
|
3,200 |
| 6 Jul 2004 |
GBX |
97 |
98.5 |
97 |
97 |
9,700 |
-1.402 (-1.42%)
|
30,000 |
| 2 Jul 2004 |
GBX |
98.402 |
98.5 |
98.402 |
98.402 |
9,840.2 |
-0.348 (-0.35%)
|
115,700 |
| 30 Jun 2004 |
GBX |
98.75 |
100 |
98.5 |
98.75 |
9,875 |
-0.4 (-0.40%)
|
129,048 |
| 29 Jun 2004 |
GBX |
99.15 |
100 |
99.15 |
99.15 |
9,915 |
-1 (-1.00%)
|
300,000 |
| 28 Jun 2004 |
GBX |
100.15 |
101.5 |
100.15 |
100.15 |
10,015 |
-1.35 (-1.33%)
|
508,633 |
| 25 Jun 2004 |
GBX |
101.5 |
102.5 |
101.5 |
101.5 |
10,150 |
-1 (-0.98%)
|
528,000 |
| 24 Jun 2004 |
GBX |
102.5 |
102.5 |
102.5 |
102.5 |
10,250 |
0.0 (0.0%)
|
6,412 |
| 22 Jun 2004 |
GBX |
102.5 |
102.5 |
102.5 |
102.5 |
10,250 |
0.0 (0.0%)
|
471,144 |
| 21 Jun 2004 |
GBX |
102.5 |
102.5 |
102.5 |
102.5 |
10,250 |
0.0 (0.0%)
|
953 |
| 18 Jun 2004 |
GBX |
102.5 |
103 |
102.5 |
102.5 |
10,250 |
-1.5 (-1.44%)
|
1,068,684 |
| 17 Jun 2004 |
GBX |
104 |
104.25 |
103.25 |
104 |
10,400 |
0.0 (0.0%)
|
3,166,180 |
