Porvair (PRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/10/2013 255.00p 261.00p 253.86p 254.50p 23713
23/10/2013 259.31p 260.00p 254.00p 255.00p 33393
22/10/2013 259.56p 260.50p 257.21p 260.00p 20520
21/10/2013 263.00p 263.00p 258.36p 259.75p 36052
18/10/2013 258.85p 261.00p 258.85p 259.50p 9936
17/10/2013 261.74p 262.75p 259.00p 259.00p 11634
16/10/2013 263.77p 268.20p 260.45p 262.75p 76281
15/10/2013 268.00p 272.00p 265.20p 268.50p 60098
14/10/2013 253.25p 269.75p 253.25p 266.25p 89221
11/10/2013 235.00p 257.00p 232.00p 257.00p 179991
10/10/2013 231.00p 234.00p 230.00p 234.00p 7357
09/10/2013 234.00p 234.00p 229.24p 230.38p 26581
08/10/2013 232.00p 234.70p 230.25p 230.25p 50357
07/10/2013 230.00p 234.50p 229.56p 234.00p 65292
04/10/2013 231.00p 237.00p 228.00p 228.00p 53221
03/10/2013 240.25p 246.06p 230.00p 231.00p 67926
02/10/2013 245.00p 251.92p 240.00p 240.00p 25984
01/10/2013 248.00p 248.00p 243.00p 243.00p 14062
30/09/2013 253.64p 253.64p 243.00p 243.00p 17428
27/09/2013 247.78p 250.40p 245.00p 245.00p 12939
26/09/2013 255.00p 255.00p 245.35p 247.50p 30344
25/09/2013 245.95p 245.95p 241.75p 245.25p 42887
24/09/2013 250.00p 250.00p 241.00p 245.25p 60267
23/09/2013 245.60p 248.74p 241.00p 241.00p 21068
20/09/2013 248.86p 248.86p 245.56p 245.75p 19093
19/09/2013 248.25p 250.00p 245.56p 248.00p 41324
18/09/2013 245.25p 248.00p 244.00p 246.25p 201029
17/09/2013 243.00p 254.50p 232.00p 244.00p 276446
16/09/2013 242.25p 244.00p 219.50p 232.00p 230925
13/09/2013 248.00p 248.00p 241.34p 242.00p 24677
12/09/2013 244.00p 248.00p 242.54p 246.00p 34683
11/09/2013 250.00p 251.00p 240.00p 245.50p 42788
10/09/2013 247.57p 250.01p 247.00p 250.00p 39687
09/09/2013 249.25p 250.91p 247.50p 248.75p 34429
06/09/2013 249.00p 253.00p 247.50p 249.50p 94578
05/09/2013 246.50p 253.00p 246.50p 253.00p 16944
04/09/2013 246.75p 250.99p 245.09p 247.00p 11265
03/09/2013 251.25p 251.25p 243.64p 248.25p 70453
02/09/2013 251.00p 255.00p 251.00p 254.00p 16045
30/08/2013 253.50p 256.00p 251.00p 252.00p 11348
29/08/2013 254.22p 254.90p 252.50p 254.00p 31419
28/08/2013 255.25p 259.00p 254.75p 254.75p 12640
27/08/2013 258.75p 261.00p 257.00p 259.00p 19640
23/08/2013 263.06p 263.06p 258.04p 259.00p 7974
22/08/2013 257.00p 262.30p 257.00p 259.00p 13508
21/08/2013 257.00p 262.52p 257.00p 259.00p 19059
20/08/2013 257.00p 262.52p 257.00p 257.00p 24320
19/08/2013 258.00p 262.68p 258.00p 261.50p 4256
16/08/2013 256.25p 263.00p 256.25p 262.25p 28946
15/08/2013 252.50p 260.00p 252.50p 260.00p 108405
14/08/2013 258.00p 258.00p 254.20p 256.50p 14469
13/08/2013 258.25p 268.00p 246.02p 259.00p 166579
12/08/2013 258.74p 268.00p 258.74p 268.00p 16822
09/08/2013 267.35p 267.35p 260.49p 267.00p 18032
08/08/2013 255.00p 266.00p 251.64p 266.00p 81238
07/08/2013 252.25p 256.75p 250.50p 253.25p 32314
06/08/2013 251.00p 254.50p 246.35p 250.50p 176064
05/08/2013 260.00p 264.00p 236.00p 249.00p 402567
02/08/2013 269.00p 275.99p 260.55p 262.25p 60109
01/08/2013 275.00p 275.50p 270.00p 275.00p 56413
31/07/2013 275.25p 279.50p 275.00p 276.00p 24996
30/07/2013 277.00p 281.00p 273.68p 275.50p 30183
29/07/2013 276.00p 281.83p 276.00p 278.50p 6993
26/07/2013 282.00p 282.00p 276.00p 278.50p 50204
25/07/2013 280.50p 280.50p 276.26p 280.00p 3958
24/07/2013 278.00p 280.94p 278.00p 280.00p 37027
23/07/2013 282.00p 282.00p 279.45p 280.50p 7459
22/07/2013 275.25p 284.00p 275.25p 279.25p 55027
19/07/2013 278.00p 283.00p 276.50p 281.50p 106992
18/07/2013 282.00p 289.50p 278.59p 282.50p 101508
17/07/2013 285.25p 287.00p 280.00p 283.00p 68004
16/07/2013 281.71p 288.63p 281.71p 288.63p 3904
15/07/2013 282.75p 287.43p 282.75p 287.12p 16191
12/07/2013 287.75p 288.10p 281.20p 288.00p 401881
11/07/2013 286.00p 286.50p 282.75p 282.75p 22910
10/07/2013 280.00p 287.00p 280.00p 286.50p 33479
09/07/2013 283.25p 286.93p 280.00p 280.00p 68931
08/07/2013 285.00p 285.96p 280.00p 284.50p 911283
05/07/2013 282.00p 285.00p 280.00p 283.00p 75379
04/07/2013 282.24p 282.50p 280.00p 281.25p 54693
03/07/2013 285.00p 285.00p 278.00p 278.00p 61727
02/07/2013 285.00p 285.00p 279.76p 281.00p 48506
01/07/2013 275.25p 283.00p 274.50p 280.50p 55712
28/06/2013 280.00p 280.00p 270.31p 280.00p 97970
27/06/2013 275.00p 275.35p 271.48p 274.25p 53132
26/06/2013 270.50p 277.50p 270.50p 271.50p 384008
25/06/2013 280.00p 286.75p 268.33p 274.00p 420146
24/06/2013 298.00p 298.50p 280.87p 286.00p 423158
21/06/2013 298.00p 300.00p 288.50p 298.50p 1099907
20/06/2013 297.00p 297.75p 288.00p 295.00p 115950
19/06/2013 298.00p 302.95p 288.50p 297.00p 143947
18/06/2013 292.50p 320.00p 288.15p 298.50p 308001
17/06/2013 276.00p 295.00p 276.00p 292.00p 98331
14/06/2013 265.00p 275.00p 265.00p 275.00p 259047
13/06/2013 270.00p 270.00p 264.00p 265.00p 68106
12/06/2013 270.50p 271.00p 268.00p 270.00p 26937
11/06/2013 270.00p 270.50p 268.25p 270.50p 15386
10/06/2013 271.00p 272.04p 270.00p 270.00p 45474
07/06/2013 270.00p 271.60p 269.25p 271.00p 31530
06/06/2013 269.50p 272.00p 267.00p 270.00p 37186
05/06/2013 267.50p 273.90p 261.00p 269.50p 229816
04/06/2013 263.00p 265.00p 260.10p 261.00p 227915
03/06/2013 266.50p 267.60p 262.71p 263.00p 88536
31/05/2013 268.50p 268.50p 265.00p 266.50p 35493
30/05/2013 270.50p 271.25p 266.00p 268.50p 85103
29/05/2013 275.00p 275.70p 270.00p 270.50p 54825
28/05/2013 270.00p 275.72p 269.45p 275.00p 110529
24/05/2013 267.50p 270.95p 265.75p 270.00p 72077
23/05/2013 276.50p 277.00p 265.00p 267.50p 247799
22/05/2013 281.00p 281.64p 274.00p 276.50p 121448
21/05/2013 281.50p 282.60p 280.00p 281.00p 56508
20/05/2013 281.00p 284.50p 280.10p 281.50p 96342
17/05/2013 279.50p 284.00p 279.20p 281.00p 80162
16/05/2013 273.00p 282.00p 273.00p 279.50p 98986
15/05/2013 273.00p 276.00p 273.00p 276.00p 100160
14/05/2013 271.00p 275.00p 270.25p 273.00p 97460
13/05/2013 263.00p 272.00p 262.50p 271.00p 57895
10/05/2013 262.50p 264.00p 262.50p 262.50p 23608
09/05/2013 263.00p 265.00p 262.00p 262.50p 139482
08/05/2013 259.50p 265.00p 258.25p 263.00p 183751
07/05/2013 258.50p 262.00p 257.70p 260.00p 45601
03/05/2013 256.75p 262.00p 256.55p 258.50p 54818
02/05/2013 259.00p 259.90p 256.00p 256.75p 77482
01/05/2013 258.50p 264.00p 258.00p 259.00p 139719
30/04/2013 252.50p 259.90p 252.50p 259.00p 97694
29/04/2013 252.50p 255.00p 252.25p 252.50p 38836
26/04/2013 250.00p 255.00p 248.00p 252.50p 87139
25/04/2013 250.50p 253.00p 249.25p 250.00p 60744
24/04/2013 248.00p 252.87p 246.44p 250.50p 38887
23/04/2013 241.00p 251.00p 241.00p 248.00p 85006
22/04/2013 234.50p 244.50p 232.80p 241.00p 109796
19/04/2013 227.50p 236.78p 226.45p 234.50p 98686
18/04/2013 226.50p 229.00p 226.00p 227.50p 58307
17/04/2013 228.00p 229.40p 226.00p 226.50p 66787
16/04/2013 221.50p 232.51p 221.00p 228.00p 810019
15/04/2013 227.00p 227.00p 220.00p 221.00p 100804
12/04/2013 224.50p 228.75p 222.00p 227.00p 30813
11/04/2013 230.00p 235.50p 222.00p 224.50p 181867
10/04/2013 217.00p 230.68p 215.60p 229.50p 77341
09/04/2013 212.50p 218.00p 212.50p 216.50p 77033
08/04/2013 210.25p 212.50p 209.30p 212.50p 48573
05/04/2013 209.25p 212.00p 208.80p 210.25p 42346
04/04/2013 208.50p 209.93p 208.50p 209.25p 13268
03/04/2013 209.00p 210.80p 207.60p 208.50p 21428
02/04/2013 210.50p 210.99p 208.05p 209.00p 57754
28/03/2013 211.00p 211.88p 210.23p 210.50p 52782
27/03/2013 211.00p 212.00p 210.42p 211.00p 27988
26/03/2013 211.50p 212.50p 210.00p 211.00p 108330
25/03/2013 212.00p 213.95p 210.00p 211.50p 86471
22/03/2013 212.00p 214.00p 211.46p 212.00p 42793
21/03/2013 211.00p 214.00p 210.00p 212.00p 45408
20/03/2013 204.50p 214.00p 204.05p 211.50p 80256
19/03/2013 204.50p 205.65p 203.30p 204.50p 48699
18/03/2013 208.00p 209.92p 203.00p 204.50p 70883
15/03/2013 214.50p 215.25p 200.00p 208.00p 133114
14/03/2013 209.50p 220.00p 209.00p 214.50p 132544
13/03/2013 202.50p 211.00p 202.00p 209.00p 57852
12/03/2013 199.00p 204.00p 199.00p 202.00p 48369
11/03/2013 197.50p 199.00p 196.97p 199.00p 15639
08/03/2013 197.50p 198.70p 196.96p 197.50p 38661
07/03/2013 197.50p 198.48p 196.91p 197.50p 12026
06/03/2013 197.50p 198.50p 196.84p 197.50p 39163
05/03/2013 197.50p 198.50p 196.72p 197.50p 48117
04/03/2013 198.00p 198.50p 196.55p 197.50p 36804
01/03/2013 198.00p 199.50p 196.74p 198.00p 15949
28/02/2013 198.00p 199.50p 196.68p 198.00p 10287
27/02/2013 198.00p 200.00p 196.48p 198.00p 41401
26/02/2013 201.00p 201.00p 195.00p 197.50p 101043
25/02/2013 196.50p 202.00p 195.00p 195.00p 77954
22/02/2013 196.50p 198.00p 196.25p 196.50p 74893
21/02/2013 196.50p 197.76p 195.25p 196.50p 120024
20/02/2013 196.50p 198.00p 195.62p 196.50p 33425
19/02/2013 192.00p 197.70p 192.00p 196.50p 258831
18/02/2013 188.75p 194.00p 188.75p 192.00p 61221
15/02/2013 187.50p 191.50p 187.50p 188.75p 87596
14/02/2013 187.50p 190.00p 186.10p 187.50p 78254
13/02/2013 181.00p 189.00p 178.50p 188.50p 241866
12/02/2013 181.50p 185.00p 177.00p 178.50p 99003
11/02/2013 177.00p 183.00p 177.00p 181.50p 112351
08/02/2013 177.00p 179.00p 177.00p 177.00p 18989
07/02/2013 176.00p 178.85p 176.00p 178.00p 84090
06/02/2013 176.00p 177.00p 175.90p 176.00p 17358
05/02/2013 176.00p 177.00p 175.00p 176.00p 41505
04/02/2013 177.50p 178.25p 175.15p 176.00p 87287
01/02/2013 171.00p 178.90p 170.90p 177.50p 110730
31/01/2013 170.00p 173.50p 169.10p 172.00p 73995
30/01/2013 163.75p 172.00p 163.50p 170.00p 150728
29/01/2013 171.50p 172.40p 162.50p 163.75p 171144
28/01/2013 181.00p 185.00p 169.01p 171.00p 364885
25/01/2013 175.00p 178.00p 175.00p 178.00p 85161
24/01/2013 176.00p 177.65p 175.35p 175.50p 52947
23/01/2013 173.50p 177.95p 173.45p 177.00p 94077
22/01/2013 174.00p 174.00p 173.04p 173.50p 11427
21/01/2013 177.50p 179.00p 173.00p 174.00p 91817
18/01/2013 177.00p 179.50p 176.17p 177.50p 195878
17/01/2013 171.50p 179.00p 171.50p 177.00p 95086
16/01/2013 171.00p 173.40p 170.80p 173.00p 33913
15/01/2013 171.00p 173.00p 170.92p 173.00p 97635
14/01/2013 169.50p 172.75p 169.20p 172.00p 118938
11/01/2013 161.00p 171.00p 160.40p 170.00p 230565

*Close Price adjusted for both dividends and splits