0.88p+0.00 (+0.00%)21 Feb 2024, 11:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Partway Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Jan 8, 20240.90p0.86p0.86p0.90p2,500
Jan 4, 20240.90p1.00p0.80p0.90p1,094
Jan 3, 20240.85p1.00p0.80p0.90p7,934
Jan 2, 20240.85p0.82p0.80p0.80p164,285
Dec 28, 20230.85p0.92p0.82p0.92p12,101
Dec 22, 20230.85p0.90p0.90p0.85p4,117
Dec 21, 20230.85p0.90p0.81p0.85p535,168
Dec 19, 20230.95p1.04p0.83p0.85p1,313,730
Dec 18, 20230.95p1.09p0.90p0.95p1,209,267
Dec 15, 20231.05p1.12p0.86p0.95p21,296,978
Dec 14, 20231.05p1.15p1.15p1.05p14,954
Dec 13, 20231.20p1.13p0.92p1.05p1,159,094
Dec 12, 20231.25p1.30p1.13p1.20p170,378
Dec 11, 20231.40p1.24p1.20p1.30p500,151
Dec 8, 20231.30p1.47p1.20p1.20p67,489
Dec 7, 20231.30p1.44p1.44p1.30p32,465
Dec 4, 20231.30p1.40p1.11p1.40p103,009
Dec 1, 20231.35p1.50p1.20p1.30p49,278
Nov 30, 20231.35p1.25p1.25p1.35p70,000
Nov 29, 20231.35p1.47p1.22p1.35p19,546
Nov 28, 20231.20p1.40p1.40p1.35p100,071
Nov 27, 20231.20p1.12p1.12p1.20p94
Nov 24, 20231.10p1.30p1.10p1.20p1,411,605
Showing 1 to 50 of 174