Porvair (PRV) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Porvair

Date Open High Low Close* Volume
02/05/2025 742.00p 762.00p 734.00p 750.00p 68673
01/05/2025 734.00p 768.00p 732.32p 754.00p 105100
30/04/2025 736.00p 750.00p 728.00p 740.00p 70304
29/04/2025 730.00p 740.00p 724.00p 736.00p 6040
28/04/2025 738.00p 766.00p 714.00p 726.00p 11197
25/04/2025 760.00p 768.00p 712.00p 730.00p 67346
24/04/2025 724.00p 732.00p 714.00p 726.00p 9644
23/04/2025 714.00p 766.00p 714.00p 720.00p 85683
22/04/2025 722.00p 758.00p 712.00p 726.00p 11901
17/04/2025 760.00p 760.00p 724.00p 734.00p 36929
16/04/2025 738.00p 762.00p 716.72p 762.00p 35181
15/04/2025 710.00p 730.00p 690.18p 724.00p 27449
14/04/2025 698.00p 708.00p 662.00p 700.00p 296693
11/04/2025 672.00p 706.00p 656.00p 690.00p 19199
10/04/2025 674.00p 702.00p 663.20p 690.00p 54828
09/04/2025 656.00p 670.00p 624.70p 658.00p 107446
08/04/2025 640.00p 678.00p 636.00p 656.00p 86909
07/04/2025 662.00p 700.00p 626.00p 626.00p 65464
04/04/2025 686.00p 698.00p 656.00p 664.00p 506550
03/04/2025 686.00p 698.00p 672.52p 686.00p 177520
02/04/2025 684.00p 688.00p 669.58p 680.00p 42381
01/04/2025 682.00p 688.00p 678.12p 680.00p 25001
31/03/2025 690.00p 698.00p 660.00p 680.00p 58979
28/03/2025 698.00p 698.00p 680.00p 680.00p 1754
27/03/2025 678.00p 698.00p 672.00p 686.00p 74031
26/03/2025 686.00p 688.08p 676.00p 680.00p 5504
25/03/2025 684.00p 688.00p 668.44p 676.00p 9926
24/03/2025 660.00p 686.00p 636.00p 668.00p 38280
21/03/2025 656.00p 660.00p 636.00p 660.00p 6833
20/03/2025 646.00p 660.00p 638.00p 660.00p 169063
19/03/2025 664.00p 678.00p 636.00p 652.00p 4357
18/03/2025 672.00p 680.00p 656.00p 656.00p 11364
17/03/2025 656.00p 678.00p 656.00p 656.00p 3003
14/03/2025 682.00p 682.00p 632.00p 632.00p 655902
13/03/2025 680.00p 682.00p 660.00p 674.00p 29589
12/03/2025 680.00p 690.00p 642.00p 652.00p 56824
11/03/2025 652.00p 678.00p 635.30p 676.00p 16402
10/03/2025 692.00p 728.00p 652.00p 660.00p 39472
07/03/2025 692.00p 698.67p 690.00p 694.00p 40556
06/03/2025 700.00p 732.00p 692.00p 694.00p 18705
05/03/2025 710.00p 730.00p 686.00p 696.00p 45220
04/03/2025 724.00p 758.00p 710.00p 710.00p 123214
03/03/2025 736.00p 758.00p 717.97p 726.00p 49847
28/02/2025 708.00p 758.00p 696.96p 722.00p 68966
27/02/2025 714.00p 740.00p 710.00p 728.00p 94675
26/02/2025 716.00p 740.04p 692.00p 734.00p 35166
25/02/2025 712.00p 732.00p 712.00p 716.00p 11934
24/02/2025 714.00p 730.00p 711.43p 714.00p 9467
21/02/2025 714.00p 730.00p 714.00p 714.00p 30972
20/02/2025 726.00p 732.00p 712.20p 714.00p 47689
19/02/2025 720.00p 732.00p 712.92p 726.00p 35475
18/02/2025 714.00p 732.00p 710.00p 714.00p 56855
17/02/2025 700.00p 730.00p 700.00p 712.00p 22862
14/02/2025 714.00p 724.08p 700.00p 700.00p 84799
13/02/2025 700.00p 712.00p 700.00p 706.00p 19365
12/02/2025 726.00p 730.00p 685.60p 726.00p 64867
11/02/2025 718.00p 730.00p 702.00p 710.00p 101210
10/02/2025 692.00p 728.00p 682.00p 716.00p 23477
07/02/2025 674.00p 698.74p 670.00p 680.00p 26799
06/02/2025 674.00p 712.00p 671.76p 676.00p 16504
05/02/2025 680.00p 686.00p 666.00p 666.00p 160510
04/02/2025 682.00p 706.00p 664.00p 696.00p 79839
03/02/2025 690.00p 710.00p 688.90p 692.00p 17432
31/01/2025 684.00p 712.00p 678.00p 688.00p 43625
30/01/2025 690.00p 694.00p 670.00p 680.00p 187862
29/01/2025 672.00p 706.00p 666.00p 676.00p 82520
28/01/2025 676.00p 678.68p 666.00p 670.00p 52558
27/01/2025 686.00p 686.00p 676.00p 676.00p 22878
24/01/2025 684.00p 712.00p 678.00p 678.00p 23730
23/01/2025 690.00p 700.00p 671.10p 682.00p 85902
22/01/2025 690.00p 690.00p 678.01p 690.00p 17505
21/01/2025 700.00p 706.00p 686.00p 688.00p 20730
20/01/2025 702.00p 730.00p 694.00p 704.00p 30256
17/01/2025 702.00p 720.70p 700.00p 708.00p 17966
16/01/2025 702.00p 718.00p 694.00p 714.00p 25252
15/01/2025 696.00p 702.00p 686.00p 702.00p 15127
14/01/2025 698.00p 722.08p 690.00p 690.00p 34149
13/01/2025 682.00p 716.36p 682.00p 696.00p 107979
10/01/2025 702.00p 703.92p 682.00p 682.00p 14342
09/01/2025 698.00p 698.00p 683.76p 696.00p 16911
08/01/2025 690.00p 700.00p 683.77p 700.00p 88100
07/01/2025 684.00p 704.00p 656.00p 690.00p 31171
06/01/2025 706.00p 730.00p 682.00p 688.00p 57514
03/01/2025 688.00p 726.00p 688.00p 706.00p 7259
02/01/2025 720.00p 722.56p 682.00p 684.00p 33908
31/12/2024 702.00p 715.03p 702.00p 710.00p 7470
30/12/2024 704.00p 730.00p 702.00p 702.00p 5672
27/12/2024 732.00p 738.00p 698.00p 706.00p 8237
24/12/2024 710.00p 710.00p 695.78p 698.00p 9341
23/12/2024 680.00p 708.00p 658.00p 690.00p 6484
20/12/2024 698.00p 710.00p 670.00p 698.00p 108871
19/12/2024 680.00p 695.63p 670.00p 694.00p 43731
18/12/2024 678.00p 684.00p 674.35p 680.00p 42171
17/12/2024 678.00p 692.00p 662.00p 692.00p 14757
16/12/2024 678.00p 678.00p 650.00p 670.00p 195329
13/12/2024 678.00p 696.00p 664.26p 680.00p 26976
12/12/2024 666.00p 698.00p 661.76p 680.00p 15820
11/12/2024 664.00p 680.00p 652.00p 676.00p 48236
10/12/2024 674.00p 698.00p 657.80p 660.00p 47644
09/12/2024 658.00p 660.00p 641.80p 656.00p 11795
06/12/2024 654.00p 672.00p 648.60p 660.00p 16285
05/12/2024 652.00p 676.00p 650.00p 656.00p 40096
04/12/2024 662.00p 678.00p 650.00p 656.00p 24866
03/12/2024 666.00p 686.00p 648.00p 652.00p 52029
02/12/2024 656.00p 690.00p 650.00p 666.00p 19248
29/11/2024 678.00p 690.00p 642.00p 654.00p 41578
28/11/2024 650.00p 650.40p 650.00p 650.00p 2169
27/11/2024 636.00p 678.52p 636.00p 650.00p 24215
26/11/2024 636.00p 652.00p 636.00p 650.00p 6436
25/11/2024 650.00p 653.44p 636.00p 650.00p 32442
22/11/2024 664.00p 664.00p 646.00p 650.00p 8488
21/11/2024 648.00p 666.00p 644.16p 656.00p 6948
20/11/2024 638.00p 654.00p 638.00p 654.00p 10094
19/11/2024 668.00p 668.00p 650.00p 653.00p 14701
18/11/2024 670.00p 670.00p 650.00p 660.00p 33390
15/11/2024 650.00p 670.00p 642.00p 658.00p 26206
14/11/2024 658.00p 674.00p 650.00p 650.00p 30308
13/11/2024 658.00p 665.20p 650.00p 650.00p 30757
12/11/2024 658.00p 672.00p 650.00p 658.00p 15498
11/11/2024 656.00p 676.00p 646.20p 660.00p 16261
08/11/2024 650.00p 664.00p 638.00p 654.00p 9957
07/11/2024 636.00p 658.00p 636.00p 648.00p 27045
06/11/2024 644.00p 664.00p 638.00p 660.00p 29372
05/11/2024 650.00p 664.00p 644.00p 652.00p 30908
04/11/2024 680.00p 710.00p 652.00p 662.00p 36973
01/11/2024 636.00p 700.24p 636.00p 674.00p 18714
31/10/2024 630.00p 678.00p 630.00p 670.00p 6291
30/10/2024 650.00p 658.00p 634.00p 634.00p 15769
29/10/2024 650.00p 686.00p 650.00p 664.00p 473375
28/10/2024 648.00p 694.00p 648.00p 654.00p 51501
25/10/2024 646.00p 694.00p 646.00p 672.00p 57553
24/10/2024 662.00p 685.88p 662.00p 672.00p 9975
23/10/2024 644.00p 672.00p 644.00p 672.00p 64056
22/10/2024 656.00p 694.00p 652.00p 672.00p 119031
21/10/2024 650.00p 694.00p 650.00p 650.00p 5431
18/10/2024 678.00p 680.00p 654.80p 670.00p 11880
17/10/2024 670.00p 680.00p 634.00p 672.00p 36124
16/10/2024 654.00p 682.00p 654.00p 674.00p 43012
15/10/2024 652.00p 678.00p 652.00p 672.00p 41249
14/10/2024 670.00p 674.00p 662.00p 664.00p 9977
11/10/2024 640.00p 678.00p 640.00p 668.00p 3600
10/10/2024 662.00p 671.00p 658.00p 664.00p 48446
09/10/2024 658.00p 668.00p 630.00p 668.00p 13276
08/10/2024 682.00p 682.00p 646.76p 658.00p 17102
07/10/2024 652.00p 678.00p 642.30p 668.00p 16192
04/10/2024 658.00p 682.00p 650.12p 654.00p 26920
03/10/2024 640.00p 664.00p 640.00p 652.00p 62978
02/10/2024 658.00p 680.00p 648.00p 676.00p 124278
01/10/2024 660.00p 670.00p 658.00p 658.00p 22401
30/09/2024 664.00p 682.00p 652.00p 660.00p 41016
27/09/2024 666.00p 679.20p 664.00p 664.00p 22963
26/09/2024 662.00p 688.00p 655.96p 668.00p 17718
25/09/2024 660.00p 666.00p 658.00p 660.00p 6880
24/09/2024 662.00p 688.00p 656.00p 660.00p 14999
23/09/2024 660.00p 678.00p 660.00p 660.00p 33758
20/09/2024 668.00p 682.00p 660.00p 682.00p 45591
19/09/2024 660.00p 688.00p 650.50p 682.00p 16601
18/09/2024 642.00p 651.44p 638.80p 650.00p 517057
17/09/2024 642.00p 658.00p 640.00p 640.00p 15312
16/09/2024 648.00p 650.00p 637.60p 646.00p 7611
13/09/2024 628.00p 640.00p 626.00p 640.00p 14602
12/09/2024 630.00p 638.00p 629.78p 630.00p 73753
11/09/2024 628.00p 638.00p 612.00p 624.00p 23902
10/09/2024 630.00p 640.00p 624.00p 626.00p 131082
09/09/2024 614.00p 637.76p 612.00p 630.00p 47472
06/09/2024 614.00p 640.00p 611.00p 640.00p 5793
05/09/2024 612.00p 626.00p 602.00p 612.00p 67716
04/09/2024 616.00p 626.00p 602.00p 610.00p 39451
03/09/2024 626.00p 634.00p 614.00p 618.00p 22841
02/09/2024 628.00p 658.00p 612.00p 620.00p 13558
30/08/2024 620.00p 652.00p 620.00p 632.00p 3570
29/08/2024 622.00p 648.00p 610.00p 624.00p 35843
28/08/2024 630.00p 642.00p 612.50p 622.00p 102639
27/08/2024 640.00p 645.90p 622.00p 622.00p 62345
23/08/2024 634.00p 652.00p 634.00p 638.00p 26786
22/08/2024 620.00p 658.00p 620.00p 634.00p 14942
21/08/2024 622.00p 648.80p 614.00p 620.00p 45151
20/08/2024 650.00p 660.00p 641.96p 650.00p 16385
19/08/2024 644.00p 655.00p 642.00p 650.00p 3479
16/08/2024 646.00p 658.00p 641.80p 646.00p 5509
15/08/2024 650.00p 652.74p 644.00p 646.00p 16875
14/08/2024 636.00p 658.00p 636.00p 638.00p 59556
13/08/2024 630.00p 650.00p 630.00p 636.00p 16830
12/08/2024 658.00p 658.00p 630.00p 648.00p 118961
09/08/2024 632.00p 658.00p 628.00p 632.00p 50033
08/08/2024 636.00p 658.00p 630.00p 630.00p 36931
07/08/2024 660.00p 660.00p 630.00p 630.00p 125185
06/08/2024 636.00p 646.80p 630.40p 632.00p 5676
05/08/2024 644.00p 658.00p 604.00p 628.00p 490311
02/08/2024 656.00p 674.90p 646.00p 646.00p 321171
01/08/2024 658.00p 676.00p 647.60p 662.00p 68602
31/07/2024 650.00p 664.00p 650.00p 654.00p 29970
30/07/2024 668.00p 683.16p 650.00p 650.00p 43722
29/07/2024 698.00p 698.00p 668.00p 668.00p 7220
26/07/2024 680.00p 698.00p 668.00p 668.00p 38040
25/07/2024 696.00p 696.00p 668.00p 680.00p 370306
24/07/2024 684.00p 696.00p 673.33p 688.00p 12761
23/07/2024 672.00p 698.00p 672.00p 680.00p 14693
22/07/2024 670.00p 688.00p 670.00p 670.00p 17111
19/07/2024 676.00p 676.00p 670.00p 670.00p 31910

*Close Price adjusted for both dividends and splits