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 |
| 16 Jun 2004 |
GBX |
104 |
104 |
104 |
104 |
10,400 |
+1 (+0.97%)
|
65,400 |
| 15 Jun 2004 |
GBX |
103 |
104 |
103 |
103 |
10,300 |
-1 (-0.96%)
|
658,671 |
| 14 Jun 2004 |
GBX |
104 |
104.5 |
104 |
104 |
10,400 |
+0.5 (+0.48%)
|
127,411 |
| 11 Jun 2004 |
GBX |
103.5 |
103.5 |
103.5 |
103.5 |
10,350 |
0.0 (0.0%)
|
200,000 |
| 10 Jun 2004 |
GBX |
103.5 |
105.5 |
103.5 |
103.5 |
10,350 |
-1.5 (-1.43%)
|
295,465 |
| 9 Jun 2004 |
GBX |
105 |
105 |
105 |
105 |
10,500 |
0.0 (0.0%)
|
1,086,528 |
| 8 Jun 2004 |
GBX |
105 |
105 |
105 |
105 |
10,500 |
-0.5 (-0.47%)
|
57,351 |
| 7 Jun 2004 |
GBX |
105.5 |
105.5 |
102 |
105.5 |
10,550 |
+6.5 (+6.57%)
|
925,270 |
| 4 Jun 2004 |
GBX |
99 |
99 |
99 |
99 |
9,900 |
-0.5 (-0.50%)
|
1,501 |
| 3 Jun 2004 |
GBX |
99.5 |
99.5 |
96 |
99.5 |
9,950 |
+3.5 (+3.65%)
|
150,500 |
| 2 Jun 2004 |
GBX |
96 |
96 |
95.5 |
96 |
9,600 |
+1 (+1.05%)
|
29,700 |
| 1 Jun 2004 |
GBX |
95 |
95 |
95 |
95 |
9,500 |
+0.26 (+0.27%)
|
2,399 |
| 28 May 2004 |
GBX |
94.74 |
95 |
94 |
94.74 |
9,474 |
+0.74 (+0.79%)
|
9,500 |
| 27 May 2004 |
GBX |
94 |
94 |
93.5 |
94 |
9,400 |
+4.18 (+4.65%)
|
35,000 |
| 26 May 2004 |
GBX |
89.82 |
93.5 |
89.82 |
89.82 |
8,982 |
-0.36 (-0.40%)
|
306,315 |
| 25 May 2004 |
GBX |
90.18 |
92.5 |
90.18 |
90.18 |
9,018 |
-3.32 (-3.55%)
|
12,695,649 |
| 24 May 2004 |
GBX |
93.5 |
93.5 |
92.5 |
93.5 |
9,350 |
-0.093 (-0.10%)
|
1,846 |
| 20 May 2004 |
GBX |
93.5935 |
94.5 |
93.5 |
93.5935 |
9,359.35 |
+1.593 (+1.73%)
|
223,549 |
| 19 May 2004 |
GBX |
92 |
102 |
92 |
92 |
9,200 |
-11 (-10.68%)
|
413,864 |
| 18 May 2004 |
GBX |
103 |
105.5 |
103 |
103 |
10,300 |
-2 (-1.90%)
|
83,000 |
| 17 May 2004 |
GBX |
105 |
108 |
105 |
105 |
10,500 |
-3 (-2.78%)
|
224,900 |
| 14 May 2004 |
GBX |
108 |
108 |
108 |
108 |
10,800 |
+1 (+0.93%)
|
3,000 |
| 13 May 2004 |
GBX |
107 |
108 |
107 |
107 |
10,700 |
0.0 (0.0%)
|
30,462 |
| 11 May 2004 |
GBX |
107 |
108 |
107 |
107 |
10,700 |
-2 (-1.83%)
|
10,000 |
| 7 May 2004 |
GBX |
109 |
109 |
109 |
109 |
10,900 |
+0.5 (+0.46%)
|
107,566 |
| 6 May 2004 |
GBX |
108.5 |
110.5 |
108.5 |
108.5 |
10,850 |
+1.5 (+1.40%)
|
132,245 |
| 5 May 2004 |
GBX |
107 |
111 |
107 |
107 |
10,700 |
0.0 (0.0%)
|
330,000 |
| 4 May 2004 |
GBX |
107 |
108.5 |
107 |
107 |
10,700 |
-1.26 (-1.16%)
|
136,583 |
| 30 Apr 2004 |
GBX |
108.26 |
109 |
108.26 |
108.26 |
10,826 |
-2.74 (-2.47%)
|
500 |
| 29 Apr 2004 |
GBX |
111 |
112 |
109 |
111 |
11,100 |
+0.22 (+0.20%)
|
527,000 |
