Porvair (PRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
10/01/2013 158.00p 159.25p 158.00p 158.50p 31497
09/01/2013 158.50p 160.00p 158.00p 158.00p 28003
08/01/2013 159.00p 160.00p 158.32p 160.00p 15965
07/01/2013 158.50p 160.75p 157.85p 160.00p 75439
04/01/2013 159.00p 160.00p 158.30p 158.50p 16371
03/01/2013 160.00p 162.00p 158.80p 159.00p 34323
02/01/2013 156.00p 159.00p 155.70p 158.50p 89488
31/12/2012 156.00p 156.75p 155.69p 156.00p 7711
28/12/2012 156.50p 156.75p 155.64p 156.00p 5660
27/12/2012 156.50p 156.50p 155.90p 156.50p 4650
24/12/2012 156.50p 157.75p 155.97p 156.50p 1011
21/12/2012 156.50p 157.75p 155.96p 156.50p 5044
20/12/2012 156.00p 157.90p 155.96p 156.50p 21440
19/12/2012 156.00p 157.00p 156.00p 156.00p 1600
18/12/2012 156.00p 156.88p 155.64p 156.00p 17081
17/12/2012 156.50p 157.70p 155.64p 156.00p 13040
14/12/2012 155.50p 158.00p 154.90p 156.50p 23556
13/12/2012 156.50p 157.85p 154.50p 155.50p 7427
12/12/2012 155.50p 158.00p 155.50p 156.50p 17255
11/12/2012 160.50p 160.70p 155.10p 155.50p 100819
10/12/2012 156.00p 162.00p 156.00p 161.00p 150835
07/12/2012 154.00p 156.00p 154.00p 156.00p 33724
06/12/2012 153.00p 155.95p 152.64p 154.00p 32984
05/12/2012 152.00p 155.00p 152.00p 153.00p 22462
04/12/2012 152.00p 154.00p 150.84p 152.00p 28350
03/12/2012 152.00p 154.00p 150.00p 152.00p 39134
30/11/2012 149.00p 154.00p 149.00p 152.00p 91543
29/11/2012 149.50p 151.28p 147.45p 149.00p 111541
28/11/2012 147.00p 153.00p 147.00p 149.00p 1733157
27/11/2012 145.50p 145.70p 144.00p 145.00p 19041
26/11/2012 145.00p 147.00p 144.76p 145.50p 92313
23/11/2012 140.00p 147.88p 140.00p 145.00p 81997
22/11/2012 138.75p 142.50p 138.75p 140.00p 54156
21/11/2012 139.00p 140.00p 138.00p 139.00p 11066
20/11/2012 139.00p 139.80p 138.50p 139.00p 20950
19/11/2012 139.00p 140.00p 138.42p 139.00p 20471
16/11/2012 139.00p 139.15p 138.18p 139.00p 23353
15/11/2012 139.00p 139.50p 138.30p 139.00p 19889
14/11/2012 138.75p 139.70p 138.30p 139.00p 46473
13/11/2012 138.75p 139.90p 138.00p 138.75p 223100
12/11/2012 138.50p 138.50p 137.72p 138.50p 506386
09/11/2012 139.50p 139.80p 137.66p 138.50p 19961
08/11/2012 138.50p 139.80p 137.60p 138.50p 510656
07/11/2012 138.00p 140.00p 137.30p 138.50p 507386
06/11/2012 140.00p 140.00p 137.30p 138.00p 64629
05/11/2012 139.00p 139.10p 138.30p 139.00p 26152
02/11/2012 139.00p 139.25p 138.00p 139.00p 38532
01/11/2012 138.00p 139.50p 137.35p 139.00p 41552
31/10/2012 135.00p 138.76p 134.35p 138.00p 49695
30/10/2012 135.00p 135.60p 133.50p 135.00p 27068
29/10/2012 135.00p 135.00p 134.35p 135.00p 1623
26/10/2012 134.50p 135.85p 134.04p 135.00p 16804
25/10/2012 133.00p 134.90p 132.60p 134.50p 22253
24/10/2012 134.00p 134.60p 131.32p 133.00p 32191
23/10/2012 134.50p 136.85p 132.22p 134.00p 69615
22/10/2012 141.00p 141.00p 130.30p 134.00p 225378
19/10/2012 141.50p 141.70p 140.00p 141.50p 23251
18/10/2012 141.50p 141.71p 140.37p 141.50p 14406
17/10/2012 140.50p 141.90p 139.50p 141.50p 31900
16/10/2012 146.00p 146.00p 138.00p 140.50p 55272
15/10/2012 147.00p 147.20p 144.27p 146.00p 36584
12/10/2012 147.50p 148.50p 145.09p 147.00p 36736
11/10/2012 147.50p 148.50p 146.10p 148.00p 17418
10/10/2012 146.50p 148.00p 146.00p 147.50p 170076
09/10/2012 143.00p 148.00p 143.00p 146.50p 105085
08/10/2012 142.50p 144.00p 141.78p 143.00p 39193
05/10/2012 142.50p 143.15p 141.66p 142.50p 154949
04/10/2012 142.50p 143.25p 141.81p 142.50p 184933
03/10/2012 142.00p 143.25p 140.50p 142.50p 15632
02/10/2012 141.00p 143.00p 140.00p 142.00p 275975
01/10/2012 138.50p 141.75p 137.50p 140.50p 72240
28/09/2012 141.75p 141.75p 137.01p 138.50p 44399
27/09/2012 141.50p 141.95p 141.15p 141.75p 137445
26/09/2012 141.00p 150.00p 137.90p 141.50p 505651
25/09/2012 135.50p 137.25p 133.00p 135.00p 12887
24/09/2012 135.50p 137.25p 133.25p 135.50p 22135
21/09/2012 135.50p 137.75p 134.60p 135.50p 8254
20/09/2012 136.00p 137.75p 134.60p 135.50p 13873
19/09/2012 135.50p 137.75p 134.00p 136.00p 27966
18/09/2012 140.00p 141.72p 135.30p 136.00p 34532
17/09/2012 137.00p 141.81p 136.05p 140.00p 41755
14/09/2012 133.00p 139.00p 132.00p 137.00p 67914
13/09/2012 133.00p 134.50p 131.80p 133.00p 18049
12/09/2012 133.50p 134.90p 131.72p 133.00p 46317
11/09/2012 129.50p 136.25p 129.50p 130.00p 75466
10/09/2012 126.00p 130.00p 125.60p 128.00p 32667
07/09/2012 126.00p 127.90p 126.00p 126.00p 19515
06/09/2012 126.00p 127.95p 124.25p 126.00p 20474
05/09/2012 126.00p 127.75p 126.00p 126.00p 11996
04/09/2012 126.00p 127.40p 124.01p 126.00p 9744
03/09/2012 125.50p 126.55p 124.01p 126.00p 23407
31/08/2012 126.00p 126.75p 124.00p 125.50p 31803
30/08/2012 126.00p 126.00p 122.00p 126.00p 33418
29/08/2012 126.00p 126.75p 124.20p 126.00p 0
28/08/2012 125.50p 126.75p 124.20p 126.00p 14703
24/08/2012 126.00p 126.25p 124.20p 125.50p 12270
23/08/2012 126.00p 126.25p 125.20p 126.00p 4022
22/08/2012 126.50p 126.70p 125.00p 126.00p 19848
21/08/2012 127.50p 127.50p 125.50p 126.50p 8569
20/08/2012 127.00p 128.50p 125.50p 127.00p 14762
17/08/2012 127.50p 128.50p 125.50p 127.00p 10128
16/08/2012 127.00p 128.50p 125.50p 127.00p 12759
15/08/2012 128.00p 128.50p 125.41p 127.00p 11756
14/08/2012 128.00p 129.50p 126.30p 128.00p 13118
13/08/2012 128.00p 129.50p 126.55p 128.00p 22635
10/08/2012 128.50p 129.00p 126.10p 128.00p 17773
09/08/2012 128.50p 128.50p 126.75p 128.50p 2500
08/08/2012 128.50p 128.50p 126.75p 128.50p 8388
07/08/2012 128.50p 130.70p 126.10p 128.50p 21402
06/08/2012 129.00p 130.95p 126.65p 128.50p 124231
03/08/2012 129.00p 130.95p 127.78p 129.00p 25400
02/08/2012 127.00p 130.80p 126.00p 129.00p 25060
01/08/2012 128.50p 131.00p 127.00p 127.00p 9782
31/07/2012 131.50p 132.00p 128.55p 130.00p 21081
30/07/2012 131.00p 135.30p 130.50p 131.50p 73038
27/07/2012 126.00p 130.00p 125.55p 130.00p 37320
26/07/2012 126.00p 127.00p 125.00p 126.00p 30467
25/07/2012 126.00p 128.00p 125.42p 126.00p 23419
24/07/2012 126.00p 126.85p 125.10p 126.00p 19274
23/07/2012 126.50p 126.50p 125.50p 126.00p 16424
20/07/2012 126.00p 128.00p 125.50p 126.50p 33963
19/07/2012 126.00p 126.85p 125.50p 126.00p 11100
18/07/2012 126.00p 127.00p 125.50p 126.00p 35494
17/07/2012 125.50p 126.70p 125.50p 126.00p 77705
16/07/2012 126.00p 126.90p 124.75p 125.50p 14147
13/07/2012 126.00p 126.70p 125.50p 126.00p 816
12/07/2012 126.00p 126.90p 125.60p 126.00p 9284
11/07/2012 129.00p 130.50p 124.52p 126.00p 112852
10/07/2012 129.50p 131.00p 128.40p 129.00p 3471
09/07/2012 128.50p 131.00p 128.50p 129.50p 33987
06/07/2012 128.50p 130.00p 127.00p 128.50p 34687
05/07/2012 127.50p 130.00p 127.50p 128.50p 35605
04/07/2012 127.50p 128.75p 126.90p 127.50p 18482

*Close Price adjusted for both dividends and splits