Porvair (PRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/09/2014 290.25p 292.00p 285.60p 288.25p 19255
08/09/2014 288.00p 290.50p 280.50p 288.00p 11836
05/09/2014 278.00p 285.00p 278.00p 282.50p 39820
04/09/2014 268.00p 274.62p 268.00p 268.00p 6235
03/09/2014 273.00p 276.04p 268.73p 274.62p 16882
02/09/2014 268.49p 274.96p 268.00p 271.37p 13183
01/09/2014 269.50p 276.13p 268.50p 271.00p 24512
29/08/2014 277.75p 278.00p 269.00p 276.75p 22087
28/08/2014 272.00p 277.01p 268.25p 271.75p 17320
27/08/2014 275.25p 279.52p 271.62p 272.00p 37514
26/08/2014 277.00p 282.36p 275.43p 277.50p 21619
22/08/2014 284.75p 284.75p 280.48p 282.50p 6212
21/08/2014 284.50p 289.30p 277.25p 277.25p 26021
20/08/2014 285.00p 291.20p 284.50p 289.75p 8872
19/08/2014 287.00p 293.00p 285.00p 287.00p 22461
18/08/2014 285.25p 291.54p 285.00p 285.00p 1494
15/08/2014 289.75p 289.88p 285.00p 289.75p 4708
14/08/2014 285.35p 291.00p 285.00p 289.88p 1100
13/08/2014 290.00p 292.25p 285.00p 285.00p 12086
12/08/2014 290.50p 297.00p 289.00p 289.00p 14356
11/08/2014 290.25p 292.62p 290.25p 292.62p 5810
08/08/2014 290.25p 292.72p 290.00p 290.00p 11131
07/08/2014 295.00p 295.00p 293.00p 293.00p 1136
06/08/2014 293.00p 295.55p 293.00p 293.00p 7850
05/08/2014 299.00p 299.00p 293.25p 293.25p 10698
04/08/2014 296.00p 297.22p 295.00p 297.00p 9179
01/08/2014 295.25p 300.00p 295.00p 295.00p 7979
31/07/2014 300.00p 305.00p 296.50p 300.00p 7379
30/07/2014 298.00p 300.00p 295.00p 296.50p 13997
29/07/2014 292.50p 297.04p 292.50p 297.00p 9861
28/07/2014 280.25p 290.25p 280.25p 290.25p 4604
25/07/2014 287.75p 293.00p 278.25p 285.75p 10570
24/07/2014 280.25p 286.17p 278.75p 278.75p 10198
23/07/2014 282.00p 286.68p 278.50p 278.50p 5693
22/07/2014 278.25p 287.63p 278.25p 278.25p 8899
21/07/2014 280.00p 287.53p 278.25p 278.50p 13857
18/07/2014 284.00p 284.75p 283.38p 284.00p 6806
17/07/2014 284.75p 284.75p 280.00p 284.75p 14046
16/07/2014 280.00p 284.50p 275.00p 280.25p 29065
15/07/2014 291.00p 296.58p 264.30p 271.25p 44243
14/07/2014 292.50p 298.58p 290.25p 290.25p 10382
11/07/2014 300.00p 300.00p 290.97p 294.25p 70748
10/07/2014 300.75p 302.84p 293.67p 295.62p 15184
09/07/2014 300.25p 308.12p 300.25p 300.25p 12874
08/07/2014 305.00p 307.90p 305.00p 305.00p 5659
07/07/2014 310.00p 310.00p 306.18p 307.50p 647
04/07/2014 306.18p 309.90p 305.25p 307.38p 19772
03/07/2014 305.50p 308.58p 305.50p 305.50p 6837
02/07/2014 308.00p 312.75p 308.00p 308.00p 21757
01/07/2014 310.00p 312.12p 308.25p 308.25p 9255
30/06/2014 310.50p 313.58p 310.00p 310.00p 10354
27/06/2014 315.25p 317.31p 311.20p 313.00p 57882
26/06/2014 315.75p 315.75p 312.85p 315.75p 21048
25/06/2014 320.00p 320.00p 312.00p 312.00p 14672
24/06/2014 312.75p 319.00p 312.50p 318.75p 3564
23/06/2014 320.00p 322.06p 312.25p 312.50p 47125
20/06/2014 318.25p 325.00p 313.50p 325.00p 52954
19/06/2014 318.50p 319.25p 310.25p 316.25p 87729
18/06/2014 318.75p 318.75p 310.00p 311.25p 11375
17/06/2014 309.00p 319.25p 309.00p 310.50p 21953
16/06/2014 318.75p 318.75p 310.00p 317.50p 25605
13/06/2014 315.75p 316.90p 310.00p 315.75p 373293
12/06/2014 310.00p 320.00p 308.09p 310.00p 44078
11/06/2014 310.00p 315.00p 306.94p 313.75p 65363
10/06/2014 315.00p 317.83p 310.25p 310.75p 12935
09/06/2014 316.75p 319.75p 315.00p 317.00p 20307
06/06/2014 315.50p 321.00p 315.27p 316.50p 39156
05/06/2014 321.25p 322.00p 316.25p 316.50p 105442
04/06/2014 323.00p 325.75p 315.00p 316.75p 14919
03/06/2014 307.00p 329.00p 302.50p 325.75p 143802
02/06/2014 301.50p 303.75p 301.01p 302.50p 13800
30/05/2014 300.00p 305.00p 297.36p 303.75p 14555
29/05/2014 301.75p 301.75p 297.33p 301.75p 33157
28/05/2014 295.00p 301.75p 290.25p 301.75p 59948
27/05/2014 310.00p 313.00p 285.00p 290.25p 69730
23/05/2014 315.00p 315.00p 310.00p 315.00p 283491
22/05/2014 316.75p 316.75p 311.00p 316.75p 5771
21/05/2014 310.00p 316.00p 307.56p 315.75p 8567
20/05/2014 315.00p 315.75p 310.25p 310.25p 7710
19/05/2014 315.25p 319.88p 310.26p 315.75p 287720
16/05/2014 316.25p 326.00p 316.00p 319.00p 26149
15/05/2014 316.25p 325.50p 316.00p 316.00p 8216
14/05/2014 317.00p 320.00p 317.00p 317.50p 38974
13/05/2014 319.00p 327.00p 317.00p 320.00p 65161
12/05/2014 322.00p 322.00p 317.51p 319.25p 19627
09/05/2014 320.00p 327.00p 317.25p 317.25p 13857
08/05/2014 321.37p 323.75p 319.00p 320.88p 6955
07/05/2014 324.75p 324.75p 319.00p 323.75p 172704
06/05/2014 317.25p 326.75p 317.25p 317.25p 8313
02/05/2014 322.43p 322.43p 319.17p 322.00p 19704
01/05/2014 322.48p 323.00p 320.00p 322.00p 78316
30/04/2014 326.75p 326.75p 320.00p 326.75p 9701
29/04/2014 322.00p 325.54p 322.00p 325.00p 38077
28/04/2014 325.00p 325.00p 321.00p 325.00p 15401
25/04/2014 321.00p 326.20p 320.50p 324.87p 4367
24/04/2014 326.01p 326.31p 320.00p 325.13p 15747
23/04/2014 325.25p 329.78p 320.01p 325.25p 26407
22/04/2014 329.75p 331.75p 325.25p 327.38p 20785
17/04/2014 329.78p 329.78p 326.68p 328.50p 5552
16/04/2014 326.00p 330.00p 326.00p 328.75p 9951
15/04/2014 328.50p 333.79p 325.25p 325.25p 17452
14/04/2014 325.00p 330.00p 325.00p 327.50p 29169
11/04/2014 330.25p 331.81p 324.00p 327.50p 19426
10/04/2014 330.25p 340.00p 329.42p 330.25p 29296
09/04/2014 340.00p 340.00p 330.00p 332.25p 12909
08/04/2014 338.00p 347.75p 330.25p 330.25p 25719
07/04/2014 341.50p 341.50p 331.25p 336.00p 36536
04/04/2014 335.25p 341.50p 335.25p 337.00p 17960
03/04/2014 335.25p 341.40p 335.25p 337.75p 14474
02/04/2014 341.50p 341.50p 336.00p 337.50p 22610
01/04/2014 339.00p 340.85p 335.00p 339.75p 20503
31/03/2014 337.50p 341.50p 336.20p 336.50p 25360
28/03/2014 333.00p 341.75p 329.25p 341.50p 54613
27/03/2014 334.00p 335.25p 330.00p 335.25p 30772
26/03/2014 329.25p 335.63p 325.00p 325.25p 29837
25/03/2014 322.75p 327.50p 318.25p 326.75p 34273
24/03/2014 322.00p 323.00p 310.25p 322.00p 11040
21/03/2014 315.00p 321.00p 310.25p 310.25p 34285
20/03/2014 317.25p 321.75p 315.25p 321.75p 10298
19/03/2014 320.00p 320.00p 315.25p 315.25p 19376
18/03/2014 321.65p 321.65p 315.80p 317.50p 44060
17/03/2014 316.25p 321.90p 316.25p 316.25p 11766
14/03/2014 323.00p 323.00p 315.00p 318.75p 64487
13/03/2014 319.35p 319.35p 315.55p 317.50p 5164
12/03/2014 315.30p 319.70p 315.25p 317.50p 11065
11/03/2014 315.00p 322.70p 315.00p 315.25p 6734
10/03/2014 315.25p 323.95p 315.00p 315.25p 33414
07/03/2014 318.00p 320.00p 312.25p 316.25p 39841
06/03/2014 310.00p 318.00p 307.25p 318.00p 30577
05/03/2014 306.00p 310.25p 303.42p 310.25p 23406
04/03/2014 306.00p 308.25p 303.35p 306.00p 9135
03/03/2014 309.00p 314.70p 305.00p 305.25p 28467
28/02/2014 311.00p 315.00p 310.00p 310.25p 29555
27/02/2014 305.00p 310.00p 305.00p 310.00p 67696
26/02/2014 305.00p 314.00p 303.59p 306.50p 27236
25/02/2014 314.00p 314.00p 302.50p 314.00p 24358
24/02/2014 307.75p 309.25p 301.53p 307.75p 35280
21/02/2014 305.00p 305.00p 300.25p 305.00p 103421
20/02/2014 303.50p 305.00p 300.48p 303.50p 11846
19/02/2014 306.00p 310.00p 300.50p 305.00p 31790
18/02/2014 305.00p 305.75p 300.00p 305.75p 17627
17/02/2014 299.00p 305.00p 293.60p 305.00p 33449
14/02/2014 295.00p 299.00p 290.00p 299.00p 27213
13/02/2014 290.00p 292.00p 287.52p 290.63p 22319
12/02/2014 290.25p 291.70p 288.25p 290.25p 14716
11/02/2014 290.00p 292.00p 285.56p 288.25p 98048
10/02/2014 289.00p 290.00p 288.50p 289.50p 17366
07/02/2014 290.00p 292.00p 287.50p 291.00p 94859
06/02/2014 289.90p 292.46p 287.49p 288.50p 30385
05/02/2014 286.72p 290.00p 286.34p 288.00p 392838
04/02/2014 295.00p 295.00p 285.50p 290.00p 160569
03/02/2014 284.75p 290.00p 283.25p 289.75p 48584
31/01/2014 285.25p 288.00p 282.25p 284.25p 67388
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

*Close Price adjusted for both dividends and splits