Porvair (PRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/11/2009 72.00p 72.50p 72.00p 72.00p 2500
05/11/2009 72.00p 72.00p 71.50p 72.00p 6648
04/11/2009 72.00p 72.50p 72.00p 72.00p 4000
03/11/2009 72.00p 72.00p 71.50p 72.00p 17594
02/11/2009 72.00p 72.00p 71.50p 72.00p 2800
30/10/2009 71.50p 73.50p 70.00p 72.00p 9200
29/10/2009 73.50p 72.25p 72.25p 72.25p 24976
28/10/2009 73.50p 74.50p 73.50p 73.50p 78300
27/10/2009 73.50p 74.50p 73.50p 73.50p 17663
26/10/2009 74.50p 74.50p 72.50p 73.50p 15720
23/10/2009 74.50p 74.50p 74.50p 74.50p 0
22/10/2009 75.00p 76.00p 73.00p 74.50p 35000
21/10/2009 77.00p 77.00p 74.50p 74.50p 13960
20/10/2009 77.50p 77.50p 76.50p 77.00p 0
19/10/2009 75.00p 77.50p 75.00p 77.50p 106703
16/10/2009 70.00p 70.00p 69.50p 70.00p 25000
15/10/2009 70.00p 70.50p 70.00p 70.00p 0
14/10/2009 70.50p 70.50p 69.50p 70.00p 8400
13/10/2009 70.50p 70.50p 68.06p 70.50p 7015
12/10/2009 70.50p 72.50p 70.50p 70.50p 1250
09/10/2009 70.50p 70.50p 70.50p 70.50p 0
08/10/2009 70.50p 70.50p 68.06p 70.50p 3000
07/10/2009 70.50p 70.50p 70.50p 70.50p 0
06/10/2009 70.50p 70.50p 70.50p 70.50p 0
05/10/2009 70.50p 70.50p 68.06p 70.50p 5408
02/10/2009 70.50p 70.50p 70.50p 70.50p 0
01/10/2009 70.50p 70.50p 68.05p 70.50p 3750
30/09/2009 70.50p 70.50p 70.50p 70.50p 0
29/09/2009 70.50p 72.60p 68.05p 70.50p 7254
28/09/2009 70.50p 70.50p 70.50p 70.50p 0
25/09/2009 71.00p 71.00p 70.50p 70.50p 0
24/09/2009 71.00p 71.50p 71.00p 71.00p 0
23/09/2009 71.00p 71.50p 71.00p 71.00p 10000
22/09/2009 71.00p 71.50p 71.00p 71.00p 1000
21/09/2009 71.00p 71.50p 70.50p 71.00p 2000

*Close Price adjusted for both dividends and splits