Porvair (PRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/06/2016 341.00p 341.25p 334.05p 335.00p 13333
15/06/2016 331.00p 343.00p 324.25p 343.00p 1062933
14/06/2016 325.00p 332.28p 322.00p 325.75p 54865
13/06/2016 325.25p 329.00p 323.00p 327.00p 49280
10/06/2016 336.25p 338.90p 325.00p 327.50p 55352
09/06/2016 335.00p 338.63p 332.00p 338.63p 29139
08/06/2016 338.90p 338.90p 330.00p 336.00p 6570
07/06/2016 330.00p 339.00p 330.00p 330.25p 4285
06/06/2016 334.00p 342.00p 330.78p 342.00p 23697
03/06/2016 330.00p 336.23p 330.00p 334.00p 13513
02/06/2016 322.00p 338.00p 322.00p 338.00p 57473
01/06/2016 325.00p 326.00p 322.00p 322.00p 11724
31/05/2016 330.00p 330.00p 321.09p 327.00p 1751
27/05/2016 326.04p 326.04p 318.08p 324.00p 4832
26/05/2016 318.12p 325.13p 318.12p 325.13p 30082
25/05/2016 321.00p 325.00p 318.20p 321.00p 193782
24/05/2016 319.00p 323.00p 319.00p 321.62p 25861
23/05/2016 327.00p 328.50p 321.00p 325.50p 13645
20/05/2016 333.00p 333.00p 322.69p 333.00p 9584
19/05/2016 327.68p 327.68p 324.62p 324.62p 756
18/05/2016 322.00p 328.00p 321.00p 322.00p 152480
17/05/2016 325.00p 333.00p 325.00p 330.00p 15317
16/05/2016 325.00p 329.00p 325.00p 325.00p 24722
13/05/2016 329.50p 329.50p 321.00p 321.00p 8035
12/05/2016 320.00p 329.00p 320.00p 320.00p 10921
11/05/2016 328.25p 329.91p 324.00p 328.25p 8050
10/05/2016 323.00p 334.00p 321.73p 328.13p 13607
09/05/2016 326.52p 328.50p 326.15p 328.50p 7054
06/05/2016 330.00p 334.00p 330.00p 331.00p 15489
05/05/2016 334.00p 334.00p 328.00p 328.00p 19573
04/05/2016 336.00p 336.00p 328.00p 328.00p 6074
03/05/2016 336.00p 336.00p 328.00p 330.00p 44034
29/04/2016 330.00p 330.00p 323.00p 323.00p 15543
28/04/2016 329.00p 330.00p 325.00p 325.00p 23133
27/04/2016 329.00p 329.00p 325.25p 329.00p 10370
26/04/2016 329.00p 329.00p 324.50p 329.00p 3085
25/04/2016 329.00p 329.00p 323.00p 323.00p 7528
22/04/2016 329.00p 329.00p 324.62p 325.00p 6086
21/04/2016 329.00p 329.00p 322.00p 325.00p 18713
20/04/2016 329.00p 329.00p 327.45p 329.00p 1778
19/04/2016 324.00p 329.00p 324.00p 327.25p 27519
18/04/2016 328.00p 328.00p 323.60p 324.00p 28374
15/04/2016 328.00p 328.00p 323.10p 325.00p 23835
14/04/2016 325.25p 326.00p 320.00p 324.13p 56296
13/04/2016 328.00p 328.00p 322.00p 328.00p 30416
12/04/2016 324.75p 324.80p 317.00p 320.13p 20578
11/04/2016 317.84p 317.85p 313.50p 314.12p 7321
08/04/2016 318.00p 318.00p 310.25p 318.00p 35915
07/04/2016 310.25p 319.80p 310.25p 315.00p 12043
06/04/2016 312.00p 320.00p 312.00p 320.00p 13660
05/04/2016 310.00p 320.00p 310.00p 320.00p 316105
04/04/2016 314.00p 320.00p 314.00p 318.50p 43353
01/04/2016 310.00p 320.00p 310.00p 320.00p 56302
31/03/2016 312.00p 320.00p 312.00p 320.00p 27478
30/03/2016 316.00p 316.00p 312.00p 316.00p 5280
29/03/2016 315.00p 318.32p 310.00p 315.00p 6035
24/03/2016 311.50p 318.32p 310.00p 311.50p 25162
23/03/2016 311.00p 318.00p 307.10p 318.00p 9511
22/03/2016 307.00p 311.00p 305.11p 311.00p 38107
21/03/2016 300.00p 308.00p 297.40p 308.00p 36750
18/03/2016 300.00p 300.30p 296.00p 296.00p 16942
17/03/2016 300.00p 300.00p 296.00p 300.00p 16074
16/03/2016 304.75p 304.75p 296.00p 300.25p 8386
15/03/2016 300.00p 305.00p 299.31p 305.00p 92867
14/03/2016 296.00p 304.44p 296.00p 298.50p 37149
11/03/2016 308.00p 308.00p 296.25p 300.00p 30561
10/03/2016 308.00p 308.00p 296.25p 304.00p 22749
09/03/2016 305.00p 305.00p 296.00p 297.00p 21856
08/03/2016 298.25p 308.00p 298.00p 298.00p 50953
07/03/2016 307.25p 310.00p 300.00p 310.00p 182182
04/03/2016 291.25p 306.00p 291.25p 298.00p 76508
03/03/2016 300.00p 300.00p 291.00p 291.00p 87120
02/03/2016 300.00p 300.00p 290.50p 300.00p 15061
01/03/2016 300.00p 300.00p 290.50p 299.75p 7672
29/02/2016 298.75p 299.00p 290.00p 298.75p 7055
26/02/2016 290.50p 299.50p 289.25p 292.37p 22795
25/02/2016 289.25p 296.00p 285.00p 289.25p 11420
24/02/2016 285.00p 296.00p 285.00p 285.00p 1043
23/02/2016 296.25p 296.25p 288.98p 292.37p 2273
22/02/2016 290.00p 297.50p 288.75p 295.00p 3345
19/02/2016 288.10p 295.00p 288.10p 293.00p 2296
18/02/2016 298.00p 298.00p 285.15p 292.62p 7126
17/02/2016 292.00p 295.00p 286.75p 292.00p 87966
16/02/2016 291.75p 292.00p 287.29p 292.00p 13940
15/02/2016 292.00p 292.00p 286.00p 286.00p 13180
12/02/2016 290.00p 292.00p 280.25p 280.25p 13505
11/02/2016 289.00p 291.00p 285.00p 285.00p 10556
10/02/2016 294.75p 294.75p 285.00p 285.00p 12038
09/02/2016 295.00p 295.00p 285.00p 285.00p 38219
08/02/2016 294.90p 294.90p 288.50p 290.00p 15210
05/02/2016 295.00p 295.00p 288.30p 292.50p 3611
04/02/2016 285.00p 295.00p 285.00p 290.50p 12637
03/02/2016 285.00p 295.00p 285.00p 285.00p 7393
02/02/2016 295.00p 295.00p 285.00p 285.00p 4713
01/02/2016 294.75p 295.00p 288.39p 289.00p 13297
29/01/2016 292.00p 295.00p 286.27p 295.00p 191439
28/01/2016 285.00p 292.00p 285.00p 285.00p 108604
27/01/2016 294.00p 294.00p 285.25p 285.25p 86143
26/01/2016 292.66p 292.66p 283.22p 286.50p 9575
25/01/2016 285.00p 292.40p 285.00p 285.00p 45454
22/01/2016 280.00p 290.98p 280.00p 287.50p 92
21/01/2016 280.25p 291.31p 280.00p 280.00p 12887
20/01/2016 288.00p 292.00p 280.00p 280.00p 8229
19/01/2016 288.25p 295.00p 288.00p 288.00p 46968
18/01/2016 297.00p 297.00p 290.46p 297.00p 6412
15/01/2016 297.00p 297.00p 290.80p 297.00p 5869
14/01/2016 297.00p 297.00p 289.00p 289.00p 1706
13/01/2016 296.75p 297.00p 290.80p 297.00p 205850
12/01/2016 296.75p 296.75p 290.28p 295.00p 33974
11/01/2016 287.00p 295.00p 287.00p 287.00p 20846
08/01/2016 288.38p 295.00p 288.38p 291.50p 8307
07/01/2016 287.00p 298.00p 287.00p 290.00p 10077
06/01/2016 295.00p 298.22p 291.00p 295.75p 29006
05/01/2016 292.00p 298.00p 290.00p 290.00p 402736
04/01/2016 298.00p 298.00p 287.86p 288.00p 6863
31/12/2015 295.00p 296.50p 285.00p 291.50p 10774
30/12/2015 285.00p 295.14p 285.00p 285.00p 8068
29/12/2015 298.00p 298.00p 285.00p 285.00p 2250
24/12/2015 288.37p 295.00p 288.37p 291.50p 4341
23/12/2015 292.00p 298.00p 286.75p 292.00p 8091
22/12/2015 298.00p 298.00p 293.62p 298.00p 4384
21/12/2015 298.00p 298.00p 293.32p 298.00p 33284
18/12/2015 297.75p 298.00p 291.76p 298.00p 10399
17/12/2015 283.00p 293.27p 283.00p 283.00p 18401
16/12/2015 288.00p 290.00p 283.00p 288.00p 19724
15/12/2015 288.50p 297.00p 283.00p 283.00p 131426
14/12/2015 288.00p 296.20p 287.00p 288.25p 17765
11/12/2015 292.00p 295.53p 292.00p 294.13p 8440
10/12/2015 297.00p 298.55p 296.00p 297.75p 5329
09/12/2015 296.25p 302.95p 295.00p 296.00p 25361
08/12/2015 304.89p 304.89p 296.00p 301.50p 1824
07/12/2015 305.00p 307.00p 296.00p 296.00p 113352
04/12/2015 300.00p 300.00p 295.00p 295.00p 2065
03/12/2015 300.00p 300.00p 291.25p 291.25p 108213
02/12/2015 300.00p 300.00p 291.00p 291.00p 27096
01/12/2015 298.38p 298.50p 295.75p 297.75p 42615
30/11/2015 293.00p 296.87p 292.00p 295.50p 9672
27/11/2015 296.76p 296.76p 295.62p 295.62p 798
26/11/2015 296.85p 296.85p 292.00p 295.62p 11386
25/11/2015 297.25p 298.50p 295.50p 295.50p 12136
24/11/2015 297.00p 300.00p 297.00p 297.00p 17231
23/11/2015 297.00p 298.92p 297.00p 297.00p 13208
20/11/2015 297.75p 302.00p 297.25p 298.50p 3490
19/11/2015 300.00p 302.00p 297.27p 301.50p 1154
18/11/2015 301.00p 304.20p 297.00p 299.75p 35075
17/11/2015 306.00p 306.00p 298.00p 300.50p 2936
16/11/2015 305.50p 305.50p 298.65p 303.63p 855
13/11/2015 305.50p 305.50p 304.50p 304.50p 734
12/11/2015 310.00p 310.00p 298.43p 310.00p 3918
11/11/2015 310.00p 310.00p 300.00p 303.50p 55015
10/11/2015 305.84p 306.56p 301.25p 303.50p 17542
09/11/2015 305.52p 306.80p 301.00p 303.00p 11721
06/11/2015 305.57p 305.57p 298.50p 303.25p 4210
05/11/2015 309.75p 310.00p 295.00p 295.00p 10795
04/11/2015 300.00p 300.25p 295.00p 295.00p 5515
03/11/2015 297.00p 305.75p 295.00p 295.00p 129140
02/11/2015 295.00p 295.00p 290.60p 295.00p 84555
30/10/2015 295.00p 295.00p 290.00p 295.00p 20638
29/10/2015 290.00p 295.75p 290.00p 295.50p 9561
28/10/2015 285.25p 293.00p 285.00p 290.00p 10915
27/10/2015 285.00p 295.00p 285.00p 288.00p 40820
26/10/2015 292.25p 294.50p 283.79p 294.50p 16740
23/10/2015 291.00p 292.95p 285.00p 285.00p 19644
22/10/2015 293.00p 293.00p 288.00p 291.50p 4968
21/10/2015 295.00p 295.68p 287.75p 288.00p 29746
20/10/2015 296.00p 296.00p 293.00p 294.50p 6426
19/10/2015 295.00p 299.80p 289.53p 293.13p 28839
16/10/2015 300.00p 304.29p 290.00p 290.00p 7011
15/10/2015 293.00p 303.26p 291.00p 291.00p 9835
14/10/2015 305.00p 305.00p 295.00p 305.00p 1829
13/10/2015 308.00p 308.00p 298.00p 305.00p 11865
12/10/2015 308.00p 308.00p 300.54p 308.00p 6953
09/10/2015 299.02p 307.00p 298.50p 300.00p 15577
08/10/2015 299.06p 305.00p 298.50p 300.13p 2812
07/10/2015 307.75p 308.00p 298.16p 305.00p 13232
06/10/2015 295.25p 302.25p 295.25p 299.00p 7606
05/10/2015 303.75p 303.75p 295.00p 295.00p 28554
02/10/2015 297.11p 301.50p 297.11p 301.50p 3072
01/10/2015 298.75p 302.00p 295.13p 298.75p 19371
30/09/2015 305.25p 305.94p 300.87p 300.87p 6552
29/09/2015 300.00p 302.25p 300.00p 302.25p 19821
28/09/2015 305.00p 310.00p 300.00p 301.50p 11288
25/09/2015 308.00p 310.00p 305.00p 306.00p 21253
24/09/2015 305.00p 310.47p 305.00p 305.00p 15498
23/09/2015 314.50p 314.50p 305.25p 307.38p 11795
22/09/2015 310.00p 310.00p 305.25p 305.50p 10622
21/09/2015 310.00p 310.00p 305.00p 305.00p 25835
18/09/2015 310.00p 310.00p 307.00p 307.00p 100665
17/09/2015 310.00p 314.50p 310.00p 314.50p 1379
16/09/2015 310.00p 311.80p 310.00p 310.00p 11980
15/09/2015 307.45p 312.00p 307.45p 310.88p 5150
14/09/2015 310.00p 314.50p 310.00p 310.00p 15401
11/09/2015 317.75p 318.00p 307.00p 307.00p 13988
10/09/2015 313.00p 318.00p 313.00p 313.25p 1712
09/09/2015 318.00p 318.00p 312.00p 313.00p 11522
08/09/2015 313.00p 316.24p 310.00p 315.50p 1715
07/09/2015 310.00p 316.30p 310.00p 310.00p 6472
04/09/2015 318.00p 318.00p 314.50p 314.50p 48286
03/09/2015 318.00p 318.00p 310.41p 317.75p 8573
02/09/2015 313.00p 318.00p 307.48p 312.50p 349029

*Close Price adjusted for both dividends and splits