Porvair (PRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/07/2012 125.00p 129.00p 125.00p 127.50p 33500
02/07/2012 125.00p 127.00p 123.00p 125.00p 79082
29/06/2012 123.50p 125.96p 123.25p 125.00p 118283
28/06/2012 124.00p 126.00p 123.00p 123.50p 36878
27/06/2012 124.00p 125.00p 123.25p 124.00p 14239
26/06/2012 124.50p 125.80p 122.25p 124.00p 213657
25/06/2012 120.00p 124.02p 120.00p 122.50p 45986
22/06/2012 120.00p 122.19p 119.50p 120.00p 22788
21/06/2012 120.00p 122.00p 119.40p 120.00p 28389
20/06/2012 119.50p 122.00p 119.50p 120.00p 13701
19/06/2012 119.50p 122.00p 119.50p 119.50p 6419
18/06/2012 119.50p 122.00p 119.40p 119.50p 12507
15/06/2012 118.50p 121.00p 118.50p 119.50p 23908
14/06/2012 118.50p 119.90p 118.05p 118.50p 54620
13/06/2012 114.50p 119.80p 114.50p 118.50p 117437
12/06/2012 115.00p 116.40p 113.65p 114.50p 48277
11/06/2012 115.00p 117.00p 113.50p 115.00p 27556
08/06/2012 114.50p 115.75p 113.50p 115.00p 65653
07/06/2012 114.50p 116.00p 114.10p 114.50p 19729
06/06/2012 113.50p 116.70p 113.00p 114.50p 74751
01/06/2012 116.00p 116.00p 113.50p 113.50p 25881
31/05/2012 118.00p 118.00p 116.00p 116.00p 15078
30/05/2012 120.50p 120.50p 117.00p 118.00p 56064
29/05/2012 121.00p 122.00p 119.55p 120.50p 25216
28/05/2012 121.50p 124.19p 119.80p 121.00p 30102
25/05/2012 122.00p 124.00p 120.64p 121.50p 83518
24/05/2012 117.50p 124.00p 117.50p 122.00p 177837
23/05/2012 117.50p 119.00p 116.40p 117.00p 188745
22/05/2012 114.00p 119.00p 114.00p 117.50p 42008
21/05/2012 114.00p 115.18p 113.38p 114.00p 7861
18/05/2012 113.50p 114.64p 112.00p 114.00p 56694
17/05/2012 113.50p 114.00p 112.60p 113.50p 8600
16/05/2012 120.00p 120.65p 109.58p 113.50p 168723
15/05/2012 121.00p 121.37p 120.00p 120.50p 11364
14/05/2012 124.50p 125.00p 120.78p 121.00p 35232
11/05/2012 124.00p 125.35p 122.15p 124.50p 27946
10/05/2012 122.00p 124.85p 121.25p 124.00p 47231
09/05/2012 129.50p 129.64p 120.00p 121.50p 158255
08/05/2012 130.00p 132.00p 127.15p 129.50p 70910
04/05/2012 133.00p 133.90p 128.00p 130.00p 71652
03/05/2012 132.00p 135.00p 130.60p 133.00p 42842
02/05/2012 132.00p 134.10p 130.10p 132.00p 82106
01/05/2012 133.00p 135.00p 132.00p 133.50p 50844
30/04/2012 128.50p 135.00p 128.00p 133.00p 74632
27/04/2012 126.50p 130.00p 126.50p 128.50p 103712
26/04/2012 126.50p 128.61p 125.50p 126.50p 28035
25/04/2012 126.00p 127.40p 124.50p 126.50p 16042
24/04/2012 129.00p 129.00p 123.25p 124.50p 81438
23/04/2012 130.00p 130.70p 128.10p 129.00p 209010
20/04/2012 130.00p 130.80p 129.52p 130.00p 79892
19/04/2012 126.50p 131.00p 126.50p 130.00p 299565
18/04/2012 121.00p 128.00p 120.80p 126.50p 158759
17/04/2012 120.00p 121.85p 118.55p 119.50p 56255
16/04/2012 120.00p 121.90p 119.38p 120.00p 21651
13/04/2012 118.00p 121.90p 117.25p 120.00p 54011
12/04/2012 114.50p 119.85p 114.50p 118.00p 79368
11/04/2012 114.00p 116.70p 112.83p 114.50p 53180
10/04/2012 110.00p 113.05p 110.00p 111.00p 32568
05/04/2012 111.25p 111.25p 110.90p 111.00p 321
04/04/2012 111.50p 113.00p 110.80p 111.25p 39939
03/04/2012 111.00p 112.55p 110.22p 111.50p 25304
02/04/2012 112.00p 112.00p 109.75p 111.00p 8560
30/03/2012 108.50p 114.00p 108.50p 112.00p 65741
29/03/2012 113.50p 114.95p 107.10p 108.50p 69985
28/03/2012 115.00p 116.25p 112.45p 113.50p 27412
27/03/2012 113.50p 116.80p 112.34p 115.00p 55118
26/03/2012 111.50p 114.00p 110.50p 113.50p 45524
23/03/2012 111.50p 112.75p 110.45p 111.50p 26690
22/03/2012 112.00p 114.00p 110.45p 111.50p 24122
21/03/2012 111.00p 113.80p 111.00p 112.00p 21377
20/03/2012 111.00p 112.00p 110.60p 111.00p 14193
19/03/2012 111.00p 113.14p 110.20p 111.00p 51594
16/03/2012 107.25p 112.30p 107.25p 111.00p 59485
15/03/2012 107.50p 109.27p 106.35p 107.25p 14986
14/03/2012 107.00p 109.30p 105.00p 107.25p 32772
13/03/2012 106.00p 108.00p 104.00p 107.00p 73188
12/03/2012 106.50p 106.60p 104.60p 106.00p 26297
09/03/2012 106.50p 107.01p 105.00p 106.50p 16069
08/03/2012 106.00p 107.00p 104.01p 106.50p 70030
07/03/2012 106.00p 107.40p 106.00p 106.00p 6579
06/03/2012 109.50p 109.50p 104.00p 106.00p 102160
05/03/2012 108.00p 110.00p 107.00p 109.50p 68504
02/03/2012 108.00p 108.80p 106.00p 108.00p 41893
01/03/2012 108.00p 109.00p 106.00p 108.00p 41875
29/02/2012 102.50p 109.00p 102.00p 108.00p 103854
28/02/2012 110.00p 110.36p 101.30p 103.00p 112334
27/02/2012 111.50p 112.00p 108.00p 110.00p 22170
24/02/2012 111.50p 112.50p 110.15p 111.50p 31786
23/02/2012 111.50p 112.85p 109.00p 111.50p 40365
22/02/2012 111.50p 112.85p 110.45p 111.50p 2832
21/02/2012 111.50p 113.00p 110.10p 111.50p 20162
20/02/2012 108.00p 112.50p 106.30p 111.50p 76460
17/02/2012 106.50p 109.75p 105.75p 108.00p 67092
16/02/2012 111.50p 111.50p 103.00p 106.50p 89824
15/02/2012 111.50p 112.00p 109.18p 111.50p 31360
14/02/2012 111.50p 120.00p 110.00p 111.50p 37744
13/02/2012 111.50p 112.10p 110.00p 111.50p 38732
10/02/2012 111.50p 112.40p 110.50p 111.50p 78015
09/02/2012 111.50p 112.95p 110.30p 111.50p 36623
08/02/2012 112.50p 112.90p 110.00p 111.50p 76592
07/02/2012 112.50p 114.00p 109.00p 112.50p 47544
06/02/2012 112.50p 117.90p 112.00p 112.50p 141328
03/02/2012 111.50p 112.40p 110.50p 111.50p 146856
02/02/2012 107.75p 112.45p 107.10p 111.50p 333308
01/02/2012 105.50p 108.95p 104.80p 107.75p 75405
31/01/2012 103.50p 109.20p 103.50p 105.00p 223468
30/01/2012 101.50p 103.80p 100.55p 102.00p 53108
27/01/2012 103.63p 104.60p 100.00p 101.50p 127688
26/01/2012 101.50p 104.00p 101.50p 103.13p 161139
25/01/2012 98.50p 101.80p 97.38p 101.00p 542590
24/01/2012 95.00p 100.00p 95.00p 98.50p 185649
23/01/2012 95.00p 95.45p 94.40p 95.00p 15865
20/01/2012 95.50p 96.00p 94.00p 95.00p 65628
19/01/2012 95.50p 96.00p 94.45p 95.50p 37568
18/01/2012 95.50p 97.00p 94.45p 95.50p 23349
17/01/2012 94.50p 95.65p 93.75p 95.00p 25290
16/01/2012 94.00p 96.00p 94.00p 94.50p 90515
13/01/2012 92.00p 95.00p 90.00p 94.00p 64226
12/01/2012 93.50p 94.00p 91.00p 92.00p 48646
11/01/2012 91.75p 95.75p 91.75p 93.50p 98599
10/01/2012 89.50p 92.54p 89.50p 91.25p 1099042
09/01/2012 89.00p 90.80p 87.00p 89.50p 152893
06/01/2012 91.50p 91.70p 87.05p 89.00p 50949
05/01/2012 92.50p 92.50p 91.00p 91.50p 29700
04/01/2012 92.50p 92.50p 91.00p 92.50p 20954
03/01/2012 92.50p 94.00p 91.00p 92.50p 88755
30/12/2011 94.50p 94.50p 92.50p 92.50p 16761
29/12/2011 94.00p 96.00p 94.00p 94.50p 8000
28/12/2011 94.00p 94.50p 93.20p 94.00p 14604
23/12/2011 94.00p 95.15p 93.50p 94.00p 30851
22/12/2011 94.00p 94.50p 93.00p 94.00p 13981
21/12/2011 94.00p 94.70p 94.00p 94.00p 10000
20/12/2011 94.50p 95.30p 93.15p 94.00p 14493
19/12/2011 95.50p 95.50p 94.15p 94.50p 2737
16/12/2011 95.50p 96.35p 94.20p 95.50p 0
15/12/2011 95.00p 96.35p 94.20p 95.50p 4208
14/12/2011 95.00p 96.49p 94.15p 95.50p 38793
13/12/2011 96.50p 96.50p 93.10p 95.00p 35918
12/12/2011 102.00p 102.00p 95.00p 96.50p 38764
09/12/2011 105.00p 106.00p 101.00p 102.00p 24313
08/12/2011 105.00p 106.00p 102.00p 105.00p 22874
07/12/2011 105.00p 106.94p 103.05p 105.00p 24279
06/12/2011 104.00p 107.00p 103.00p 105.00p 124226
05/12/2011 100.00p 100.95p 98.04p 100.00p 7395
02/12/2011 102.00p 103.20p 98.00p 100.00p 30585
01/12/2011 101.50p 102.85p 101.20p 102.00p 6576
30/11/2011 100.00p 103.00p 98.90p 101.50p 27755
29/11/2011 99.50p 102.40p 99.05p 100.00p 95739
28/11/2011 93.50p 100.00p 93.50p 99.50p 35545
25/11/2011 92.00p 93.96p 90.00p 93.50p 9554
24/11/2011 91.00p 92.80p 91.00p 92.00p 24135
23/11/2011 92.00p 93.20p 90.00p 91.00p 51761
22/11/2011 90.00p 91.60p 89.00p 89.50p 10594
21/11/2011 91.50p 91.50p 88.30p 90.00p 26518
18/11/2011 92.00p 92.80p 91.05p 92.00p 13554
17/11/2011 93.00p 94.00p 91.50p 92.00p 28153
16/11/2011 92.00p 94.00p 92.00p 93.00p 6897
15/11/2011 90.00p 93.00p 88.80p 92.00p 47145
14/11/2011 90.00p 91.90p 88.80p 90.00p 20957
11/11/2011 86.50p 91.80p 86.50p 90.00p 104854
10/11/2011 86.00p 86.80p 85.50p 85.50p 2250
09/11/2011 87.50p 87.50p 86.00p 87.00p 12686
08/11/2011 88.00p 88.00p 86.00p 87.50p 3841
07/11/2011 82.50p 89.00p 82.50p 88.00p 37518
04/11/2011 84.50p 85.40p 79.00p 81.50p 50951
03/11/2011 85.00p 85.00p 83.00p 84.50p 7500
02/11/2011 87.00p 87.00p 85.00p 85.00p 10000
01/11/2011 91.00p 91.00p 85.00p 86.50p 41673
31/10/2011 93.50p 93.50p 90.00p 91.00p 29663
28/10/2011 93.50p 93.50p 92.15p 93.50p 5000
27/10/2011 93.50p 93.50p 92.90p 93.50p 3750
26/10/2011 93.50p 94.00p 91.00p 93.50p 0
25/10/2011 92.50p 94.00p 91.00p 93.50p 38804
24/10/2011 87.00p 92.00p 87.00p 91.50p 33922
21/10/2011 87.00p 87.00p 86.50p 87.00p 18069
20/10/2011 87.00p 87.25p 87.00p 87.00p 40000
19/10/2011 86.50p 87.55p 86.00p 87.00p 2532
18/10/2011 87.00p 87.50p 85.25p 86.50p 0
17/10/2011 86.50p 87.50p 85.25p 87.00p 21947
14/10/2011 83.00p 88.00p 83.00p 86.50p 28985
13/10/2011 83.00p 83.00p 81.76p 83.00p 600
12/10/2011 83.00p 83.50p 81.00p 83.00p 0
11/10/2011 82.00p 83.50p 81.00p 83.00p 10253
10/10/2011 82.00p 83.99p 80.76p 82.00p 7538
07/10/2011 81.50p 83.97p 80.57p 82.00p 25715
06/10/2011 81.50p 82.40p 81.50p 81.50p 3000
05/10/2011 79.00p 81.63p 78.30p 81.00p 21802
04/10/2011 85.50p 86.00p 78.00p 78.50p 42071
03/10/2011 88.00p 89.00p 84.00p 85.50p 23891
30/09/2011 89.00p 90.00p 88.00p 88.00p 9665
29/09/2011 89.00p 90.40p 87.40p 89.00p 0
28/09/2011 89.00p 90.40p 87.40p 89.00p 14487
27/09/2011 89.00p 90.80p 88.00p 89.00p 19856
26/09/2011 87.00p 88.00p 86.00p 88.00p 12102
23/09/2011 88.50p 89.25p 86.30p 88.00p 12827
22/09/2011 89.00p 90.00p 86.60p 88.00p 9685
21/09/2011 88.50p 90.70p 88.50p 90.00p 48132
20/09/2011 86.50p 92.00p 83.00p 88.50p 150116
19/09/2011 83.00p 84.44p 82.50p 83.00p 28600
16/09/2011 82.50p 83.70p 82.00p 83.00p 23341

*Close Price adjusted for both dividends and splits