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 |
| 23 Apr 2020 |
GBX |
11.87 |
12.2 |
11.34 |
11.5 |
11.5 |
-0.17 (-1.46%)
|
977,112 |
| 22 Apr 2020 |
GBX |
11.3 |
11.8 |
11.22 |
11.67 |
11.67 |
+0.64 (+5.80%)
|
1,026,088 |
| 21 Apr 2020 |
GBX |
10.76 |
11.2 |
10.7 |
11.03 |
11.03 |
-0.24 (-2.13%)
|
996,205 |
| 20 Apr 2020 |
GBX |
10.27 |
11.35 |
10.27 |
11.27 |
11.27 |
+1.01 (+9.84%)
|
1,077,792 |
| 17 Apr 2020 |
GBX |
10.54 |
10.89 |
10.225 |
10.26 |
10.26 |
-0.66 (-6.04%)
|
539,509 |
| 16 Apr 2020 |
GBX |
10.84 |
11.15 |
10.63 |
10.92 |
10.92 |
+0.18 (+1.68%)
|
935,741 |
| 15 Apr 2020 |
GBX |
10.76 |
10.87 |
10.31 |
10.74 |
10.74 |
-0.2 (-1.83%)
|
729,038 |
| 14 Apr 2020 |
GBX |
11.23 |
11.77 |
10.61 |
10.94 |
10.94 |
-0.06 (-0.55%)
|
1,029,446 |
| 13 Apr 2020 |
GBX |
10.31 |
11.21 |
9.73 |
11 |
11 |
+0.9 (+8.91%)
|
983,318 |
| 9 Apr 2020 |
GBX |
9.83 |
10.45 |
9.61 |
10.1 |
10.1 |
+0.59 (+6.20%)
|
1,303,090 |
| 8 Apr 2020 |
GBX |
9.09 |
9.61 |
9.09 |
9.51 |
9.51 |
+0.42 (+4.62%)
|
867,693 |
| 7 Apr 2020 |
GBX |
9.39 |
9.5 |
8.88 |
9.09 |
9.09 |
-0.38 (-4.01%)
|
976,661 |
| 6 Apr 2020 |
GBX |
9.09 |
9.67 |
8.98 |
9.47 |
9.47 |
+0.62 (+7.01%)
|
912,493 |
| 3 Apr 2020 |
GBX |
8.87 |
9.25 |
8.72 |
8.85 |
8.85 |
+0.06 (+0.68%)
|
610,730 |
| 2 Apr 2020 |
GBX |
8.92 |
9.09 |
8.7 |
8.79 |
8.79 |
+0.07 (+0.80%)
|
651,959 |
| 1 Apr 2020 |
GBX |
8.01 |
8.78 |
7.88 |
8.72 |
8.72 |
+0.69 (+8.59%)
|
938,435 |
| 31 Mar 2020 |
GBX |
8.32 |
8.8 |
7.96 |
8.03 |
8.03 |
-0.35 (-4.18%)
|
1,082,517 |
| 30 Mar 2020 |
GBX |
8.62 |
9.12 |
8.12 |
8.38 |
8.38 |
-0.19 (-2.22%)
|
1,069,136 |
| 27 Mar 2020 |
GBX |
9.01 |
9.34 |
8.31 |
8.57 |
8.57 |
-0.73 (-7.85%)
|
1,724,661 |
| 26 Mar 2020 |
GBX |
9.97 |
10.41 |
8.95 |
9.3 |
9.3 |
-0.63 (-6.34%)
|
1,690,465 |
| 25 Mar 2020 |
GBX |
8.73 |
10.16 |
8.33 |
9.93 |
9.93 |
+1.18 (+13.49%)
|
2,544,102 |
| 24 Mar 2020 |
GBX |
9.25 |
9.25 |
8.43 |
8.75 |
8.75 |
+0.37 (+4.42%)
|
2,421,080 |
| 23 Mar 2020 |
GBX |
8.29 |
8.69 |
7.33 |
8.38 |
8.38 |
+0.34 (+4.23%)
|
2,286,497 |
| 20 Mar 2020 |
GBX |
9.58 |
9.6 |
7.74 |
8.04 |
8.04 |
-1.31 (-14.01%)
|
1,965,064 |
| 19 Mar 2020 |
GBX |
9.04 |
10.59 |
8.09 |
9.35 |
9.35 |
+0.27 (+2.97%)
|
1,845,287 |
| 18 Mar 2020 |
GBX |
9.32 |
10.5 |
8.91 |
9.08 |
9.08 |
-0.6 (-6.20%)
|
2,160,524 |
| 17 Mar 2020 |
GBX |
7.98 |
9.98 |
7.98 |
9.68 |
9.68 |
+1.66 (+20.70%)
|
2,061,072 |
| 16 Mar 2020 |
GBX |
6.5 |
8.39 |
6.25 |
8.02 |
8.02 |
+0.42 (+5.53%)
|
1,845,559 |
| 13 Mar 2020 |
GBX |
8.26 |
8.44 |
7.4 |
7.6 |
7.6 |
-0.5 (-6.17%)
|
1,659,709 |
| 12 Mar 2020 |
GBX |
8.34 |
8.9 |
7.65 |
8.1 |
8.1 |
-1.02 (-11.18%)
|
1,499,478 |
