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 |
| 11 Mar 2020 |
GBX |
10.07 |
10.12 |
8.97 |
9.12 |
9.12 |
-1.06 (-10.41%)
|
1,373,906 |
| 10 Mar 2020 |
GBX |
9.81 |
10.34 |
9.71 |
10.18 |
10.18 |
+0.52 (+5.38%)
|
1,130,378 |
| 9 Mar 2020 |
GBX |
9.8 |
10.07 |
9.23 |
9.66 |
9.66 |
-0.53 (-5.20%)
|
790,228 |
| 6 Mar 2020 |
GBX |
10.26 |
10.28 |
9.59 |
10.19 |
10.19 |
-0.04 (-0.39%)
|
951,961 |
| 5 Mar 2020 |
GBX |
10.24 |
10.44 |
10.06 |
10.23 |
10.23 |
+0.11 (+1.09%)
|
685,432 |
| 4 Mar 2020 |
GBX |
10 |
10.13 |
9.7 |
10.12 |
10.12 |
+0.17 (+1.71%)
|
524,944 |
| 3 Mar 2020 |
GBX |
9.6 |
10.46 |
9.4 |
9.95 |
9.95 |
+0.53 (+5.63%)
|
1,456,792 |
| 2 Mar 2020 |
GBX |
9.71 |
9.84 |
9.25 |
9.42 |
9.42 |
-0.13 (-1.36%)
|
1,010,301 |
| 28 Feb 2020 |
GBX |
9.62 |
9.94 |
9.27 |
9.55 |
9.55 |
-0.47 (-4.69%)
|
1,868,375 |
| 27 Feb 2020 |
GBX |
10.9 |
10.9 |
10 |
10.02 |
10.02 |
-0.61 (-5.74%)
|
708,428 |
| 26 Feb 2020 |
GBX |
10.54 |
10.95 |
10.31 |
10.63 |
10.63 |
+0.1 (+0.95%)
|
1,029,614 |
| 25 Feb 2020 |
GBX |
10.4 |
10.82 |
10.3 |
10.53 |
10.53 |
+0.02 (+0.19%)
|
1,560,097 |
| 24 Feb 2020 |
GBX |
10.8 |
11 |
10.4 |
10.51 |
10.51 |
+0.17 (+1.64%)
|
1,229,528 |
| 21 Feb 2020 |
GBX |
9.89 |
10.41 |
9.82 |
10.34 |
10.34 |
+0.6 (+6.16%)
|
849,480 |
| 20 Feb 2020 |
GBX |
9.71 |
9.89 |
9.63 |
9.74 |
9.74 |
+0.02 (+0.21%)
|
496,839 |
| 19 Feb 2020 |
GBX |
10.09 |
10.09 |
9.61 |
9.72 |
9.72 |
-0.26 (-2.61%)
|
758,246 |
| 18 Feb 2020 |
GBX |
9.94 |
10.03 |
9.63 |
9.98 |
9.98 |
-27.52 (-73.39%)
|
679,960 |
| 17 Feb 2020 |
GBX |
37.5 |
37.5 |
37.5 |
37.5 |
37.5 |
+27.67 (+281.49%)
|
10 |
| 14 Feb 2020 |
GBX |
9.87 |
10.13 |
9.67 |
9.83 |
9.83 |
0.0 (0.0%)
|
1,155,218 |
| 13 Feb 2020 |
GBX |
9.75 |
10.23 |
9.55 |
9.83 |
9.83 |
-0.15 (-1.50%)
|
2,343,614 |
| 12 Feb 2020 |
GBX |
10.18 |
10.89 |
9.84 |
9.98 |
9.98 |
-2.74 (-21.54%)
|
3,404,296 |
| 11 Feb 2020 |
GBX |
12.9 |
13 |
12.65 |
12.72 |
12.72 |
-0.29 (-2.23%)
|
812,322 |
| 10 Feb 2020 |
GBX |
13.2 |
13.33 |
12.97 |
13.01 |
13.01 |
-0.02 (-0.15%)
|
914,982 |
| 7 Feb 2020 |
GBX |
13.53 |
13.61 |
12.96 |
13.03 |
13.03 |
-0.45 (-3.34%)
|
518,433 |
| 6 Feb 2020 |
GBX |
13.46 |
13.68 |
13.44 |
13.48 |
13.48 |
+0.1 (+0.75%)
|
447,256 |
| 5 Feb 2020 |
GBX |
13.51 |
13.56 |
13.29 |
13.38 |
13.38 |
-0.18 (-1.33%)
|
545,300 |
| 4 Feb 2020 |
GBX |
13.9 |
13.95 |
13.48 |
13.56 |
13.56 |
-0.65 (-4.57%)
|
484,805 |
| 3 Feb 2020 |
GBX |
14.26 |
14.41 |
14.02 |
14.21 |
14.21 |
-0.2 (-1.39%)
|
368,234 |
| 31 Jan 2020 |
GBX |
14.36 |
14.61 |
14.22 |
14.41 |
14.41 |
+0.09 (+0.63%)
|
492,275 |
| 30 Jan 2020 |
GBX |
14.61 |
14.66 |
14.3 |
14.32 |
14.32 |
-0.22 (-1.51%)
|
402,793 |
