Porvair (PRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
20/01/2017 440.00p 450.00p 440.00p 450.00p 10805
19/01/2017 440.00p 449.66p 440.00p 440.50p 7422
18/01/2017 449.75p 450.00p 440.00p 440.00p 11195
17/01/2017 449.50p 449.50p 443.80p 449.50p 10366
16/01/2017 449.50p 449.50p 442.00p 446.75p 18895
13/01/2017 449.75p 449.75p 442.00p 442.25p 36039
12/01/2017 449.50p 449.75p 436.74p 444.62p 21142
11/01/2017 432.50p 445.38p 432.50p 438.50p 19596
10/01/2017 432.00p 443.13p 432.00p 432.00p 5409
09/01/2017 439.00p 444.87p 435.00p 435.00p 20599
06/01/2017 430.00p 440.00p 430.00p 438.50p 13564
05/01/2017 427.00p 427.20p 426.70p 427.00p 4089
04/01/2017 440.00p 440.00p 426.70p 426.75p 9336
03/01/2017 437.50p 437.50p 426.60p 430.00p 5478
30/12/2016 428.75p 432.50p 428.00p 432.50p 1314
29/12/2016 420.00p 435.00p 420.00p 420.00p 3442
28/12/2016 420.00p 435.00p 420.00p 420.00p 8444
23/12/2016 435.00p 435.00p 430.00p 430.00p 134
22/12/2016 440.00p 440.00p 420.00p 420.00p 1136
21/12/2016 440.00p 440.00p 420.00p 420.00p 3588
20/12/2016 423.00p 430.00p 419.10p 425.00p 12279
19/12/2016 415.00p 426.38p 415.00p 415.00p 6989
16/12/2016 426.00p 436.00p 409.75p 409.75p 16733
15/12/2016 426.00p 437.00p 426.00p 426.00p 5048
14/12/2016 426.00p 437.00p 426.00p 432.50p 4784
13/12/2016 431.00p 445.00p 425.00p 426.50p 7071
12/12/2016 435.00p 439.50p 431.00p 431.00p 27703
09/12/2016 443.50p 450.00p 437.00p 437.00p 16093
08/12/2016 449.00p 450.00p 440.25p 441.25p 5458
07/12/2016 450.00p 450.00p 438.50p 440.25p 27364
06/12/2016 458.25p 458.25p 440.00p 446.25p 31754
05/12/2016 433.00p 437.90p 427.00p 437.00p 32243
02/12/2016 420.00p 433.00p 415.50p 432.00p 24064
01/12/2016 420.00p 420.00p 410.00p 412.00p 12360
30/11/2016 418.00p 418.00p 414.00p 418.00p 37059
29/11/2016 418.00p 418.00p 414.40p 418.00p 20603
28/11/2016 409.75p 415.00p 405.13p 411.63p 14303
25/11/2016 409.00p 412.87p 402.00p 402.00p 20875
24/11/2016 402.00p 409.00p 395.00p 409.00p 14465
23/11/2016 397.00p 402.00p 397.00p 399.50p 10889
22/11/2016 390.00p 402.00p 390.00p 395.00p 16296
21/11/2016 390.00p 394.37p 390.00p 390.00p 7127
18/11/2016 381.50p 395.00p 381.50p 394.75p 5197
17/11/2016 395.00p 395.00p 380.00p 387.37p 10584
16/11/2016 395.00p 395.00p 375.25p 385.00p 1588
15/11/2016 395.00p 395.00p 382.00p 395.00p 15838
14/11/2016 380.00p 380.00p 379.20p 380.00p 3438
11/11/2016 375.25p 385.25p 375.25p 385.25p 3168
10/11/2016 378.00p 390.65p 378.00p 381.75p 669
09/11/2016 375.00p 390.52p 350.00p 376.00p 21723
08/11/2016 390.00p 395.00p 376.25p 380.00p 44192
07/11/2016 389.75p 390.00p 375.00p 390.00p 10832
04/11/2016 385.00p 387.26p 370.25p 382.00p 11863
03/11/2016 371.00p 373.50p 370.30p 371.00p 1740
02/11/2016 375.00p 375.00p 367.00p 368.00p 21221
01/11/2016 365.00p 378.00p 365.00p 370.00p 12406
31/10/2016 365.25p 380.00p 365.25p 369.25p 15046
28/10/2016 362.00p 378.16p 362.00p 365.00p 11648
27/10/2016 365.00p 377.00p 360.00p 365.00p 64940
26/10/2016 390.00p 393.69p 350.34p 355.50p 42490
25/10/2016 390.00p 397.50p 390.00p 390.00p 10063
24/10/2016 404.75p 404.75p 391.00p 397.50p 4929
21/10/2016 392.00p 398.75p 390.00p 390.00p 826048
20/10/2016 395.00p 398.00p 395.00p 397.50p 13215
19/10/2016 407.00p 407.00p 395.00p 395.00p 3367
18/10/2016 407.00p 407.00p 395.00p 402.00p 1518
17/10/2016 395.00p 402.80p 395.00p 395.00p 14534
14/10/2016 407.00p 407.00p 395.00p 406.75p 13111
13/10/2016 395.00p 402.72p 395.00p 395.00p 311554
12/10/2016 400.00p 401.25p 395.00p 401.25p 24461
11/10/2016 395.00p 400.00p 395.00p 395.00p 17201
10/10/2016 394.25p 400.00p 394.25p 400.00p 3777
07/10/2016 394.00p 399.00p 392.00p 399.00p 35098
06/10/2016 392.00p 396.65p 390.98p 392.00p 10713
05/10/2016 407.00p 407.00p 390.00p 390.00p 26125
04/10/2016 405.00p 412.50p 390.50p 396.75p 44785
03/10/2016 400.00p 405.00p 385.00p 404.75p 9537
30/09/2016 399.00p 400.00p 390.00p 399.00p 2419503
29/09/2016 388.00p 400.00p 388.00p 388.00p 15379
28/09/2016 388.00p 396.00p 388.00p 393.50p 7404
27/09/2016 399.00p 399.00p 388.50p 397.75p 9649
26/09/2016 388.25p 396.00p 388.25p 393.50p 5094
23/09/2016 391.00p 398.75p 391.00p 398.75p 2512
22/09/2016 398.75p 399.00p 390.00p 399.00p 1572
21/09/2016 403.00p 403.00p 388.90p 399.00p 43056
20/09/2016 383.00p 395.00p 383.00p 383.25p 5988
19/09/2016 395.00p 395.00p 386.50p 392.25p 1282522
16/09/2016 391.75p 394.00p 386.50p 391.75p 36986
15/09/2016 397.50p 398.00p 386.50p 395.00p 7374
14/09/2016 395.00p 395.00p 386.50p 390.50p 644
13/09/2016 394.00p 396.00p 385.00p 390.00p 7139
12/09/2016 397.75p 397.75p 386.00p 397.75p 5840
09/09/2016 397.75p 397.75p 383.00p 383.00p 8240
08/09/2016 383.00p 394.50p 383.00p 383.25p 6416
07/09/2016 385.25p 396.88p 385.25p 385.25p 3610
06/09/2016 397.75p 398.00p 390.10p 398.00p 20288
05/09/2016 398.00p 398.00p 385.00p 385.00p 12613
02/09/2016 380.00p 398.00p 380.00p 386.00p 36189
01/09/2016 389.00p 390.00p 376.00p 389.75p 69096
31/08/2016 390.00p 390.00p 378.51p 390.00p 7360
30/08/2016 375.00p 382.80p 375.00p 375.00p 330
26/08/2016 375.00p 384.75p 372.30p 384.75p 6890
25/08/2016 375.00p 375.00p 365.00p 375.00p 4848
24/08/2016 370.00p 377.50p 368.00p 370.00p 10970
23/08/2016 379.75p 379.75p 373.90p 379.75p 865
22/08/2016 370.00p 379.75p 370.00p 379.75p 10106
19/08/2016 385.00p 385.00p 370.00p 375.00p 102374
18/08/2016 382.80p 382.80p 375.00p 380.00p 13184
17/08/2016 375.00p 383.58p 375.00p 375.00p 6797
16/08/2016 375.25p 390.00p 375.25p 375.25p 13752
15/08/2016 390.25p 399.98p 380.00p 380.00p 13390
12/08/2016 385.25p 400.00p 382.46p 385.00p 25411
11/08/2016 370.00p 394.75p 370.00p 387.75p 29719
10/08/2016 377.00p 377.00p 373.62p 377.00p 105221
09/08/2016 377.00p 377.00p 371.90p 377.00p 76461
08/08/2016 371.00p 375.73p 368.96p 370.00p 34182
05/08/2016 377.00p 379.50p 370.50p 379.50p 15539
04/08/2016 370.13p 372.62p 369.81p 372.62p 11340
03/08/2016 377.00p 377.00p 369.13p 377.00p 6444
02/08/2016 365.00p 376.06p 365.00p 365.00p 7136
01/08/2016 377.00p 377.00p 365.00p 365.00p 69389
29/07/2016 365.00p 377.00p 365.00p 368.50p 8828
28/07/2016 365.00p 376.88p 365.00p 365.00p 32197
27/07/2016 365.25p 374.22p 365.00p 365.00p 3296
26/07/2016 378.00p 378.00p 365.00p 365.00p 52872
25/07/2016 366.00p 377.18p 366.00p 366.00p 3450
22/07/2016 378.00p 378.00p 365.00p 365.00p 66244
21/07/2016 370.00p 378.00p 369.33p 378.00p 30682
20/07/2016 365.00p 377.11p 365.00p 365.00p 6262
19/07/2016 374.50p 377.53p 368.80p 374.50p 15966
18/07/2016 365.00p 376.64p 362.81p 375.00p 70285
15/07/2016 362.00p 369.00p 354.50p 369.00p 24566
14/07/2016 350.00p 361.88p 350.00p 350.00p 23247
13/07/2016 345.25p 357.00p 345.00p 345.00p 3050
12/07/2016 350.00p 357.00p 350.00p 356.50p 6540
11/07/2016 353.00p 355.50p 348.00p 353.00p 8361
08/07/2016 357.00p 357.00p 346.00p 357.00p 11498
07/07/2016 345.60p 352.50p 345.60p 349.13p 17455
06/07/2016 345.75p 350.83p 345.75p 347.13p 57376
05/07/2016 346.00p 351.00p 336.00p 351.00p 21187
04/07/2016 350.00p 350.75p 344.00p 350.75p 11426
01/07/2016 335.25p 350.00p 335.25p 345.13p 17525
30/06/2016 347.00p 350.00p 337.28p 350.00p 27015
29/06/2016 335.00p 340.00p 332.00p 340.00p 19253
28/06/2016 330.00p 336.00p 320.00p 336.00p 52580
27/06/2016 330.00p 334.00p 310.00p 330.00p 72891
24/06/2016 322.00p 335.00p 315.00p 335.00p 57383
23/06/2016 343.00p 343.00p 333.00p 343.00p 14658
22/06/2016 340.00p 343.00p 333.00p 342.00p 4037
21/06/2016 340.00p 340.00p 333.00p 335.00p 13815

*Close Price adjusted for both dividends and splits