Porvair (PRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/02/2010 63.00p 65.00p 59.00p 59.00p 30214
11/02/2010 64.50p 64.50p 60.00p 60.00p 27287
10/02/2010 64.00p 65.50p 60.50p 60.50p 35548
09/02/2010 63.00p 63.50p 58.00p 58.00p 17943
08/02/2010 63.00p 63.00p 62.50p 63.00p 10623
05/02/2010 65.00p 65.10p 58.00p 58.00p 63886
04/02/2010 61.50p 66.50p 61.50p 65.00p 101921
03/02/2010 57.00p 62.85p 57.00p 61.50p 133050
02/02/2010 57.00p 57.00p 55.50p 57.00p 11887
01/02/2010 57.00p 58.00p 56.50p 57.00p 8000
29/01/2010 57.00p 57.50p 56.10p 57.00p 10725
28/01/2010 57.00p 57.00p 55.50p 57.00p 262
27/01/2010 57.00p 57.00p 55.50p 57.00p 26661
26/01/2010 59.50p 59.50p 55.50p 57.00p 26298
25/01/2010 61.50p 61.75p 59.50p 60.00p 84641
22/01/2010 63.00p 63.00p 59.50p 61.50p 0
21/01/2010 63.00p 64.60p 61.00p 63.00p 5150
20/01/2010 63.00p 63.00p 62.50p 63.00p 0
19/01/2010 63.00p 63.00p 62.50p 63.00p 0
18/01/2010 63.00p 64.50p 62.50p 63.00p 1493
15/01/2010 63.00p 63.00p 62.50p 63.00p 0
14/01/2010 63.00p 63.00p 62.50p 63.00p 0
13/01/2010 65.50p 65.50p 61.00p 63.00p 63866
12/01/2010 65.50p 65.50p 65.00p 65.50p 0
11/01/2010 65.50p 66.65p 64.10p 65.50p 21500
08/01/2010 65.50p 66.70p 64.69p 65.50p 5465
07/01/2010 65.50p 66.90p 64.00p 65.50p 21600
06/01/2010 64.50p 66.50p 64.50p 65.50p 7886
05/01/2010 60.00p 65.50p 60.00p 64.50p 34230
04/01/2010 60.00p 60.00p 59.50p 60.00p 2750
31/12/2009 60.00p 60.00p 60.00p 60.00p 0
30/12/2009 60.00p 60.00p 59.50p 60.00p 0
29/12/2009 60.00p 61.50p 58.00p 60.00p 2640
24/12/2009 59.50p 60.00p 59.50p 60.00p 0
23/12/2009 60.00p 60.00p 59.50p 59.50p 0
22/12/2009 59.50p 60.00p 59.50p 60.00p 0
21/12/2009 60.00p 60.00p 59.50p 60.00p 0
18/12/2009 60.00p 60.00p 59.50p 60.00p 0
17/12/2009 60.00p 60.00p 59.50p 60.00p 0
16/12/2009 60.00p 62.00p 59.50p 60.00p 35200
15/12/2009 60.00p 61.50p 59.50p 60.00p 9225
14/12/2009 60.00p 60.00p 58.63p 60.00p 1000
11/12/2009 60.00p 60.50p 60.00p 60.00p 0
10/12/2009 60.00p 60.50p 60.00p 60.00p 0
09/12/2009 60.00p 60.50p 60.00p 60.00p 0
08/12/2009 60.00p 61.95p 59.50p 60.00p 7750
07/12/2009 60.00p 60.00p 55.00p 60.00p 13000
04/12/2009 60.00p 62.00p 59.50p 60.00p 40475
03/12/2009 60.50p 62.95p 53.25p 60.00p 14400
02/12/2009 56.50p 63.00p 55.00p 61.00p 122779
01/12/2009 55.00p 55.00p 48.25p 51.00p 56766
30/11/2009 55.00p 56.97p 45.00p 45.00p 38000
27/11/2009 60.00p 61.00p 50.00p 50.00p 30300
26/11/2009 61.50p 61.50p 55.25p 55.25p 32500
25/11/2009 61.00p 62.00p 55.25p 55.25p 39000
24/11/2009 65.50p 65.50p 57.75p 58.00p 44358
23/11/2009 67.50p 67.50p 55.00p 55.00p 23068
20/11/2009 68.00p 68.00p 58.00p 58.00p 12988
19/11/2009 68.00p 68.50p 58.00p 58.00p 13641
18/11/2009 68.00p 68.50p 58.00p 58.00p 11000
17/11/2009 68.50p 68.50p 61.00p 61.00p 25015
16/11/2009 68.00p 69.70p 64.00p 64.00p 17500
13/11/2009 68.00p 68.50p 66.00p 66.00p 5000
12/11/2009 68.00p 68.50p 66.00p 68.00p 5000
11/11/2009 68.00p 69.40p 67.50p 68.00p 1142
10/11/2009 71.50p 71.50p 67.50p 68.00p 9000
09/11/2009 72.00p 72.00p 71.50p 71.50p 3487
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