1. Share Prices

  2. Partway Group PLC (PTY)

0.88p-0.07 (-8.57%)16 Apr 2024, 16:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Partway Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 15, 20240.82p0.80p0.80p0.88p71
Apr 12, 20240.82p0.80p0.80p0.82p20
Apr 11, 20240.82p0.84p0.84p0.82p500,000
Apr 10, 20240.82p0.80p0.79p0.79p7,117
Apr 9, 20240.82p0.84p0.84p0.82p13,811
Apr 8, 20240.82p0.85p0.85p0.82p23
Apr 5, 20240.82p0.85p0.85p0.82p117
Apr 4, 20240.82p0.82p0.82p0.82p500,000
Apr 3, 20240.85p0.82p0.82p0.82p99,500
Apr 2, 20240.85p0.90p0.80p0.85p151,688
Mar 28, 20240.85p0.80p0.80p0.85p111
Mar 27, 20240.95p0.87p0.75p0.85p165,599
Mar 26, 20240.95p0.82p0.82p0.95p1,280,000
Mar 20, 20240.95p0.80p0.80p0.95p18
Mar 19, 20240.95p0.82p0.82p0.95p3,000
Mar 15, 20240.95p0.85p0.85p0.95p2,570,000
Mar 14, 20240.88p0.90p0.75p0.95p1,287,803
Mar 13, 20240.82p0.85p0.75p0.82p1,250,040
Mar 12, 20240.82p0.90p0.75p0.82p56,032
Mar 6, 20240.88p0.75p0.75p0.88p44
Feb 29, 20240.88p0.76p0.76p0.88p138
Feb 28, 20240.88p0.84p0.75p0.88p8,675
Feb 26, 20240.88p0.76p0.76p0.88p37
Feb 21, 20240.88p0.84p0.84p0.88p11,787
Feb 20, 20240.88p0.87p0.84p0.88p13,250
Feb 19, 20240.95p0.83p0.83p0.88p268,753
Feb 14, 20240.95p0.87p0.87p0.95p3,225
Feb 13, 20241.00p1.03p0.90p0.95p246,725
Feb 12, 20241.00p1.09p0.90p0.90p7,072
Feb 9, 20241.00p1.00p1.00p1.00p500,000
Feb 8, 20241.00p1.10p0.90p1.00p5,373
Feb 7, 20241.00p1.10p1.10p1.00p292
Feb 6, 20240.90p1.10p0.89p1.00p441,301
Feb 5, 20240.85p1.00p0.80p0.90p58,154
Feb 2, 20240.75p0.90p0.60p0.85p5,045
Feb 1, 20240.75p0.88p0.87p0.75p2,150,000
Jan 31, 20240.65p0.90p0.70p0.71p1,606,327
Jan 26, 20240.65p0.82p0.60p0.65p294,311
Jan 25, 20240.65p0.80p0.71p0.71p17,235
Jan 24, 20240.85p0.94p0.80p0.65p79,683
Jan 23, 20240.85p0.90p0.80p0.90p262,354
Jan 22, 20240.85p0.81p0.81p0.85p1,493
Jan 19, 20240.90p0.90p0.80p0.85p1,076
Jan 17, 20240.90p0.81p0.81p0.90p32
Jan 16, 20240.90p1.00p1.00p0.90p370
Jan 15, 20240.90p0.81p0.80p0.90p690,340
Jan 12, 20240.90p1.00p1.00p0.90p3,095
Jan 11, 20240.90p0.99p0.99p0.99p3,889
Jan 10, 20240.90p0.90p0.90p0.90p300,000
Jan 9, 20240.90p1.00p0.80p0.90p51,144
1234
Showing 1 to 50 of 175

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Plus500 LTD2,026.002.37
Integrafin Holdings PLC292.001.74
Centamin PLC128.201.50
Wood Group (John) PLC142.311.36
Bluefield Solar Income Fund Limited99.000.71
Savills PLC1,032.000.58

Fallers

CompanyPrice% Chg
Dr. Martens PLC67.00-29.44
Auction Technology Group PLC526.00-15.57
Qinetiq Group PLC333.60-6.76
Ferrexpo PLC44.15-6.66
Tui AG575.00-6.35
International Distributions Services PLC215.19-5.29