Porvair (PRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/11/2017 495.00p 495.00p 482.00p 495.00p 10259
02/11/2017 489.00p 489.00p 480.50p 487.62p 6206
01/11/2017 489.00p 495.00p 482.00p 488.00p 37386
31/10/2017 479.75p 488.00p 466.00p 470.00p 7479
30/10/2017 467.00p 481.00p 465.27p 472.75p 20855
27/10/2017 483.50p 483.50p 481.00p 483.50p 1890
26/10/2017 469.50p 481.00p 469.50p 469.50p 2047
25/10/2017 470.00p 481.00p 467.00p 478.50p 10754
24/10/2017 470.00p 481.00p 470.00p 478.50p 4147
23/10/2017 470.00p 475.00p 465.00p 472.00p 113929
20/10/2017 465.00p 480.00p 465.00p 472.50p 8615
19/10/2017 475.00p 484.17p 465.00p 472.50p 22064
18/10/2017 490.25p 490.25p 475.00p 490.00p 3457
17/10/2017 485.00p 490.12p 479.71p 490.12p 1274
16/10/2017 485.00p 485.00p 480.32p 485.00p 8177
13/10/2017 475.00p 492.62p 475.00p 492.62p 4471
12/10/2017 489.00p 489.00p 480.00p 480.00p 629
11/10/2017 490.00p 490.00p 475.00p 475.00p 8658
10/10/2017 485.25p 490.00p 485.25p 490.00p 204
09/10/2017 489.00p 489.00p 486.00p 486.00p 8440
06/10/2017 488.00p 505.00p 488.00p 496.62p 40
05/10/2017 505.00p 505.00p 488.25p 488.25p 470
04/10/2017 475.00p 505.00p 475.00p 489.75p 187
03/10/2017 495.00p 505.00p 475.25p 491.00p 2204
02/10/2017 497.75p 505.00p 495.00p 502.00p 9375
29/09/2017 480.00p 480.00p 480.00p 480.00p 1
28/09/2017 471.50p 492.00p 468.00p 468.00p 227
27/09/2017 480.00p 492.00p 480.00p 486.00p 795
26/09/2017 475.00p 475.00p 475.00p 475.00p 16
25/09/2017 480.00p 486.00p 481.00p 481.00p 4858
22/09/2017 480.00p 486.00p 480.00p 486.00p 708
21/09/2017 477.75p 481.25p 481.00p 481.25p 6760
20/09/2017 477.75p 481.00p 477.75p 481.00p 710
19/09/2017 468.25p 490.00p 468.25p 489.75p 8718
18/09/2017 445.00p 455.00p 445.00p 455.00p 2498
15/09/2017 445.00p 454.25p 445.00p 454.25p 6460
14/09/2017 445.25p 455.00p 445.25p 455.00p 286
13/09/2017 445.00p 454.75p 445.00p 454.75p 625
12/09/2017 435.00p 455.00p 435.00p 455.00p 8274
11/09/2017 450.00p 450.00p 420.00p 430.00p 35105
08/09/2017 445.00p 460.00p 445.00p 460.00p 654
07/09/2017 450.25p 450.25p 450.00p 450.00p 2346
06/09/2017 455.00p 455.00p 450.00p 454.50p 3238
05/09/2017 465.25p 472.50p 460.00p 472.50p 3445
04/09/2017 465.00p 479.62p 465.00p 479.62p 379
01/09/2017 475.00p 475.00p 465.00p 465.00p 5366
31/08/2017 489.75p 489.75p 489.75p 489.75p 9397
30/08/2017 470.00p 470.00p 470.00p 470.00p 1
29/08/2017 481.75p 494.25p 481.75p 494.25p 172
25/08/2017 477.25p 495.00p 482.75p 482.75p 6517
24/08/2017 477.25p 495.00p 477.00p 495.00p 992
23/08/2017 477.00p 477.00p 477.00p 477.00p 26
22/08/2017 485.00p 485.00p 485.00p 485.00p 48
21/08/2017 485.25p 505.00p 485.25p 495.00p 1751
18/08/2017 500.00p 492.50p 490.00p 492.50p 94148
17/08/2017 500.00p 500.00p 490.00p 490.00p 5410
16/08/2017 465.00p 492.50p 486.50p 492.50p 4834
15/08/2017 465.00p 486.50p 445.00p 486.50p 32261
14/08/2017 487.25p 485.00p 480.25p 485.00p 4910
11/08/2017 487.25p 487.50p 475.00p 480.25p 17542
10/08/2017 487.00p 503.50p 487.00p 503.50p 3941
09/08/2017 509.00p 509.00p 509.00p 509.00p 197
08/08/2017 509.50p 509.50p 509.50p 509.50p 10
07/08/2017 487.00p 487.00p 487.00p 487.00p 24
04/08/2017 485.25p 485.25p 485.00p 485.00p 429
03/08/2017 510.00p 510.00p 485.00p 497.50p 3870
02/08/2017 485.00p 497.50p 485.00p 497.50p 699
01/08/2017 509.50p 509.50p 480.00p 480.00p 3713
31/07/2017 500.50p 509.50p 500.50p 509.50p 588
28/07/2017 495.50p 502.25p 490.50p 502.25p 17972
27/07/2017 495.50p 495.75p 490.50p 490.50p 483
26/07/2017 493.75p 495.00p 491.00p 493.75p 25605
25/07/2017 505.00p 505.00p 488.25p 491.00p 49505
24/07/2017 513.50p 525.00p 502.00p 525.00p 14539
21/07/2017 520.00p 533.50p 517.50p 533.50p 2288
20/07/2017 518.00p 525.00p 510.50p 520.00p 1892
19/07/2017 535.00p 535.00p 510.00p 529.00p 2389
18/07/2017 514.00p 540.00p 512.00p 540.00p 2661
17/07/2017 526.00p 527.50p 525.00p 527.50p 33419
14/07/2017 526.00p 526.00p 525.00p 525.00p 2184
13/07/2017 540.00p 550.00p 540.00p 542.00p 29656
12/07/2017 538.50p 538.50p 527.25p 527.25p 45
11/07/2017 520.00p 520.00p 520.00p 520.00p 185
10/07/2017 520.50p 522.75p 522.50p 522.50p 18806
07/07/2017 520.50p 530.00p 515.00p 522.75p 10159
06/07/2017 531.50p 534.50p 527.50p 534.50p 14717
05/07/2017 560.00p 560.00p 560.00p 560.00p 113
04/07/2017 546.00p 546.00p 540.00p 540.00p 756
03/07/2017 546.50p 546.50p 546.50p 546.50p 121335
30/06/2017 544.50p 554.50p 540.00p 554.50p 778
29/06/2017 540.00p 550.00p 540.00p 549.00p 1995
28/06/2017 540.00p 540.00p 540.00p 540.00p 650
27/06/2017 570.00p 570.00p 535.00p 542.50p 12721
26/06/2017 575.00p 575.50p 570.00p 570.00p 7677
23/06/2017 575.00p 575.00p 575.00p 575.00p 2875
22/06/2017 585.50p 595.00p 585.50p 595.00p 712
21/06/2017 600.00p 600.00p 585.00p 585.00p 6534
20/06/2017 599.50p 599.50p 590.00p 590.00p 11
19/06/2017 600.00p 600.00p 582.00p 582.00p 435
16/06/2017 595.00p 605.00p 587.87p 588.50p 41868
15/06/2017 588.00p 595.00p 583.00p 594.50p 25783
14/06/2017 586.50p 595.00p 586.00p 587.00p 15433
13/06/2017 582.00p 595.00p 582.00p 593.00p 9011
12/06/2017 610.00p 610.00p 581.00p 581.00p 12314
09/06/2017 600.00p 600.00p 582.00p 591.00p 27122
08/06/2017 582.00p 600.00p 582.00p 599.50p 10598
07/06/2017 582.00p 599.50p 577.00p 593.50p 37063
06/06/2017 595.00p 603.00p 592.00p 600.00p 31160
05/06/2017 595.50p 609.00p 595.00p 595.00p 159608
02/06/2017 604.00p 609.00p 600.00p 605.00p 182597
01/06/2017 595.00p 606.05p 595.00p 606.00p 41176
31/05/2017 600.00p 601.70p 589.00p 600.00p 62572
30/05/2017 600.00p 600.00p 583.00p 588.00p 21351
26/05/2017 581.50p 600.00p 580.25p 595.25p 17737
25/05/2017 577.50p 587.36p 577.00p 578.00p 15672
24/05/2017 580.00p 588.90p 573.37p 585.25p 39753
23/05/2017 585.00p 585.00p 573.00p 573.50p 16039
22/05/2017 562.00p 580.00p 553.00p 572.50p 27352
19/05/2017 562.00p 564.25p 541.50p 556.00p 126492
18/05/2017 565.00p 565.00p 545.00p 545.00p 24427
17/05/2017 555.75p 558.00p 540.00p 551.75p 10829
16/05/2017 537.00p 556.50p 537.00p 538.50p 15179
15/05/2017 550.00p 557.27p 548.00p 549.75p 20645
12/05/2017 555.00p 562.00p 549.63p 562.00p 10218
11/05/2017 545.38p 554.00p 542.00p 550.00p 8696
10/05/2017 550.00p 553.50p 542.50p 553.50p 10743
09/05/2017 545.50p 558.50p 543.19p 554.50p 48407
08/05/2017 541.00p 570.00p 539.14p 552.50p 93161
05/05/2017 535.00p 541.01p 525.00p 525.50p 17728
04/05/2017 535.00p 535.00p 522.05p 525.00p 7346
03/05/2017 515.50p 532.66p 515.50p 515.50p 11657
02/05/2017 535.00p 535.00p 522.00p 535.00p 10591
28/04/2017 515.00p 535.00p 515.00p 525.00p 9235
27/04/2017 530.00p 535.00p 517.50p 517.50p 18205
26/04/2017 527.00p 530.00p 519.01p 530.00p 25950
25/04/2017 524.95p 524.95p 517.00p 517.00p 5732
24/04/2017 517.00p 524.95p 517.00p 517.00p 6678
21/04/2017 507.50p 527.00p 507.50p 517.25p 15890
20/04/2017 521.50p 527.00p 521.25p 521.25p 12797
19/04/2017 507.00p 524.66p 507.00p 517.25p 19019
18/04/2017 525.00p 527.00p 507.00p 515.50p 24790
13/04/2017 520.00p 520.00p 511.12p 512.75p 12349
12/04/2017 520.00p 520.00p 510.57p 514.00p 11299
11/04/2017 517.27p 520.00p 505.50p 511.00p 12992
10/04/2017 520.00p 520.00p 505.00p 512.50p 26849
07/04/2017 514.00p 514.00p 509.00p 511.25p 8343
06/04/2017 519.00p 519.00p 501.50p 510.25p 22473
05/04/2017 506.00p 511.06p 504.00p 506.00p 16667
04/04/2017 510.00p 510.00p 500.30p 510.00p 15972
03/04/2017 510.00p 510.00p 500.00p 510.00p 87805
31/03/2017 510.00p 520.00p 497.00p 520.00p 80260
30/03/2017 502.00p 505.57p 495.25p 502.00p 17418
29/03/2017 510.00p 510.00p 502.00p 502.00p 48790
28/03/2017 500.00p 505.00p 497.75p 501.38p 74436
27/03/2017 495.80p 499.25p 495.80p 498.50p 34683
24/03/2017 498.50p 500.00p 495.00p 500.00p 12187
23/03/2017 500.00p 500.00p 497.50p 497.50p 33812
22/03/2017 495.00p 499.25p 495.00p 495.50p 36563
21/03/2017 499.25p 499.25p 497.63p 497.63p 11086
20/03/2017 496.50p 500.00p 490.50p 497.50p 41981
17/03/2017 495.00p 499.25p 494.80p 495.00p 15017
16/03/2017 500.00p 500.00p 494.80p 500.00p 19338
15/03/2017 500.00p 500.00p 490.75p 500.00p 11750
14/03/2017 500.00p 500.00p 494.50p 496.62p 5137
13/03/2017 500.00p 500.00p 494.50p 496.12p 10676
10/03/2017 500.00p 500.00p 490.00p 494.75p 20608
09/03/2017 500.00p 500.00p 494.50p 495.00p 12817
08/03/2017 500.00p 500.00p 492.00p 496.50p 15922
07/03/2017 499.75p 499.75p 494.05p 499.75p 1390
06/03/2017 490.75p 501.40p 490.00p 493.50p 9849
03/03/2017 503.00p 503.00p 497.25p 500.12p 57824
02/03/2017 497.25p 500.00p 492.67p 499.88p 117058
01/03/2017 502.50p 503.50p 491.00p 502.50p 58056
28/02/2017 493.50p 503.50p 492.50p 493.00p 10124
27/02/2017 505.00p 505.00p 491.00p 500.87p 18071
24/02/2017 508.00p 512.87p 490.25p 500.00p 29619
23/02/2017 510.00p 520.00p 506.00p 514.00p 30329
22/02/2017 514.50p 523.00p 508.00p 515.00p 24652
21/02/2017 515.00p 520.00p 508.00p 516.00p 91763
20/02/2017 515.00p 523.00p 510.00p 516.50p 23866
17/02/2017 500.00p 515.00p 500.00p 515.00p 24270
16/02/2017 514.50p 515.00p 502.90p 509.00p 56612
15/02/2017 490.00p 505.00p 490.00p 502.50p 51627
14/02/2017 488.00p 500.00p 485.00p 500.00p 32677
13/02/2017 484.75p 488.75p 472.50p 488.00p 43695
10/02/2017 470.75p 482.50p 470.00p 482.50p 24298
09/02/2017 470.00p 479.00p 470.00p 473.00p 43309
08/02/2017 472.00p 479.00p 469.12p 475.00p 50526
07/02/2017 466.25p 471.95p 466.00p 470.00p 115734
06/02/2017 463.50p 471.50p 462.00p 464.00p 33631
03/02/2017 462.00p 466.00p 455.00p 465.00p 81794
02/02/2017 468.75p 468.75p 455.00p 462.00p 30035
01/02/2017 460.00p 472.64p 454.50p 462.75p 44721
31/01/2017 453.00p 460.00p 452.00p 453.00p 109243
30/01/2017 438.00p 460.00p 438.00p 460.00p 76699
27/01/2017 450.00p 450.00p 440.00p 440.00p 3848
26/01/2017 450.00p 450.00p 441.00p 450.00p 17567
25/01/2017 450.00p 450.00p 443.54p 450.00p 9258
24/01/2017 450.00p 450.00p 432.00p 432.00p 3147
23/01/2017 450.00p 450.00p 443.00p 450.00p 12302

*Close Price adjusted for both dividends and splits