Porvair (PRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/01/2014 285.25p 287.50p 282.50p 285.75p 43747
29/01/2014 292.00p 292.45p 285.75p 285.75p 39781
28/01/2014 285.00p 290.00p 285.00p 286.00p 64881
27/01/2014 297.00p 297.00p 285.00p 285.25p 98728
24/01/2014 290.25p 297.00p 287.25p 290.25p 106275
23/01/2014 290.00p 297.00p 287.00p 287.25p 75850
22/01/2014 295.00p 297.00p 290.25p 290.25p 144307
21/01/2014 296.75p 297.63p 287.25p 293.25p 26241
20/01/2014 297.00p 297.00p 289.25p 292.00p 134524
17/01/2014 294.00p 294.88p 293.75p 294.00p 102877
16/01/2014 288.75p 296.51p 288.75p 294.25p 23110
15/01/2014 287.25p 296.88p 287.25p 293.00p 9914
14/01/2014 293.25p 296.88p 293.00p 293.25p 14105
13/01/2014 296.00p 296.00p 291.00p 293.25p 26268
10/01/2014 290.70p 295.88p 290.70p 293.00p 10073
09/01/2014 290.60p 292.50p 290.25p 292.50p 9585
08/01/2014 292.00p 296.00p 289.00p 290.25p 31257
07/01/2014 293.00p 294.00p 286.60p 292.75p 60013
06/01/2014 285.00p 292.28p 274.25p 285.25p 60116
03/01/2014 274.25p 280.00p 274.25p 274.25p 129222
02/01/2014 276.75p 278.00p 272.50p 277.75p 153326
31/12/2013 277.00p 280.00p 272.50p 272.50p 40230
30/12/2013 279.50p 280.00p 272.25p 272.75p 19173
27/12/2013 272.25p 280.50p 272.25p 276.25p 8677
24/12/2013 272.25p 276.00p 272.25p 276.00p 5654
23/12/2013 277.50p 281.00p 272.25p 273.25p 43793
20/12/2013 280.00p 280.75p 274.08p 277.50p 551420
19/12/2013 280.75p 280.75p 278.04p 280.75p 4474
18/12/2013 276.00p 281.44p 273.25p 277.75p 84729
17/12/2013 273.00p 277.00p 270.78p 273.25p 72600
16/12/2013 276.00p 276.00p 265.00p 271.75p 82905
13/12/2013 267.25p 275.00p 267.25p 267.25p 16681
12/12/2013 267.25p 275.00p 267.00p 268.75p 10672
11/12/2013 267.75p 275.00p 267.75p 267.75p 17671
10/12/2013 268.25p 273.00p 268.00p 270.25p 94810
09/12/2013 268.25p 275.25p 268.00p 268.50p 58740
06/12/2013 265.25p 274.75p 265.25p 271.00p 23549
05/12/2013 272.25p 272.25p 258.00p 269.00p 76712
04/12/2013 288.75p 295.75p 272.00p 278.75p 114981
03/12/2013 281.00p 286.75p 275.50p 284.75p 63847
02/12/2013 277.99p 278.00p 272.00p 275.50p 17479
29/11/2013 272.00p 281.00p 272.00p 275.50p 8701
28/11/2013 272.87p 278.00p 270.17p 275.50p 34329
27/11/2013 275.00p 277.00p 270.25p 270.25p 9308
26/11/2013 272.25p 273.81p 270.62p 272.25p 8853
25/11/2013 275.25p 280.75p 270.25p 274.00p 65637
22/11/2013 272.00p 275.08p 270.25p 270.25p 18260
21/11/2013 275.00p 278.60p 271.43p 273.25p 24338
20/11/2013 275.25p 280.00p 271.43p 272.00p 17516
19/11/2013 270.25p 285.00p 270.25p 279.00p 48597
18/11/2013 276.00p 279.00p 272.50p 278.00p 27432
15/11/2013 272.00p 281.18p 270.00p 272.50p 70486
14/11/2013 276.25p 281.16p 270.00p 274.50p 319854
13/11/2013 275.00p 277.56p 271.25p 272.25p 20024
12/11/2013 272.00p 280.40p 267.75p 271.25p 72909
11/11/2013 266.00p 279.25p 262.60p 267.75p 95452
08/11/2013 271.45p 271.45p 263.25p 263.25p 9485
07/11/2013 271.50p 272.00p 266.60p 267.50p 57799
06/11/2013 264.50p 270.60p 256.25p 268.25p 51679
05/11/2013 262.00p 264.41p 256.25p 256.25p 28817
04/11/2013 253.25p 261.00p 253.25p 260.00p 20669
01/11/2013 255.75p 259.75p 255.50p 255.75p 17032
31/10/2013 254.25p 259.50p 254.25p 257.00p 3121
30/10/2013 256.17p 259.75p 256.17p 257.50p 17814
29/10/2013 257.03p 259.50p 256.17p 256.50p 12594
28/10/2013 260.34p 260.34p 256.17p 256.50p 3948
25/10/2013 257.00p 260.24p 254.50p 256.50p 22959
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

*Close Price adjusted for both dividends and splits