Porvair (PRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/11/2024 650.00p 670.00p 642.00p 658.00p 26206
14/11/2024 658.00p 674.00p 650.00p 650.00p 30308
13/11/2024 658.00p 665.20p 650.00p 650.00p 30757
12/11/2024 658.00p 672.00p 650.00p 658.00p 15498
11/11/2024 656.00p 676.00p 646.20p 660.00p 16261
08/11/2024 650.00p 664.00p 638.00p 654.00p 9957
07/11/2024 636.00p 658.00p 636.00p 648.00p 27045
06/11/2024 644.00p 664.00p 638.00p 660.00p 29372
05/11/2024 650.00p 664.00p 644.00p 652.00p 30908
04/11/2024 680.00p 710.00p 652.00p 662.00p 36973
01/11/2024 636.00p 700.24p 636.00p 674.00p 18714
31/10/2024 630.00p 678.00p 630.00p 670.00p 6291
30/10/2024 650.00p 658.00p 634.00p 634.00p 15769
29/10/2024 650.00p 686.00p 650.00p 664.00p 473375
28/10/2024 648.00p 694.00p 648.00p 654.00p 51501
25/10/2024 646.00p 694.00p 646.00p 672.00p 57553
24/10/2024 662.00p 685.88p 662.00p 672.00p 9975
23/10/2024 644.00p 672.00p 644.00p 672.00p 64056
22/10/2024 656.00p 694.00p 652.00p 672.00p 119031
21/10/2024 650.00p 694.00p 650.00p 650.00p 5431
18/10/2024 678.00p 680.00p 654.80p 670.00p 11880
17/10/2024 670.00p 680.00p 634.00p 672.00p 36124
16/10/2024 654.00p 682.00p 654.00p 674.00p 43012
15/10/2024 652.00p 678.00p 652.00p 672.00p 41249
14/10/2024 670.00p 674.00p 662.00p 664.00p 9977
11/10/2024 640.00p 678.00p 640.00p 668.00p 3600
10/10/2024 662.00p 671.00p 658.00p 664.00p 48446
09/10/2024 658.00p 668.00p 630.00p 668.00p 13276
08/10/2024 682.00p 682.00p 646.76p 658.00p 17102
07/10/2024 652.00p 678.00p 642.30p 668.00p 16192
04/10/2024 658.00p 682.00p 650.12p 654.00p 26920
03/10/2024 640.00p 664.00p 640.00p 652.00p 62978
02/10/2024 658.00p 680.00p 648.00p 676.00p 124278
01/10/2024 660.00p 670.00p 658.00p 658.00p 22401
30/09/2024 664.00p 682.00p 652.00p 660.00p 41016
27/09/2024 666.00p 679.20p 664.00p 664.00p 22963
26/09/2024 662.00p 688.00p 655.96p 668.00p 17718
25/09/2024 660.00p 666.00p 658.00p 660.00p 6880
24/09/2024 662.00p 688.00p 656.00p 660.00p 14999
23/09/2024 660.00p 678.00p 660.00p 660.00p 33758
20/09/2024 668.00p 682.00p 660.00p 682.00p 45591
19/09/2024 660.00p 688.00p 650.50p 682.00p 16601
18/09/2024 642.00p 651.44p 638.80p 650.00p 517057
17/09/2024 642.00p 658.00p 640.00p 640.00p 15312
16/09/2024 648.00p 650.00p 637.60p 646.00p 7611
13/09/2024 628.00p 640.00p 626.00p 640.00p 14602
12/09/2024 630.00p 638.00p 629.78p 630.00p 73753
11/09/2024 628.00p 638.00p 612.00p 624.00p 23902
10/09/2024 630.00p 640.00p 624.00p 626.00p 131082
09/09/2024 614.00p 637.76p 612.00p 630.00p 47472
06/09/2024 614.00p 640.00p 611.00p 640.00p 5793
05/09/2024 612.00p 626.00p 602.00p 612.00p 67716
04/09/2024 616.00p 626.00p 602.00p 610.00p 39451
03/09/2024 626.00p 634.00p 614.00p 618.00p 22841
02/09/2024 628.00p 658.00p 612.00p 620.00p 13558
30/08/2024 620.00p 652.00p 620.00p 632.00p 3570
29/08/2024 622.00p 648.00p 610.00p 624.00p 35843
28/08/2024 630.00p 642.00p 612.50p 622.00p 102639
27/08/2024 640.00p 645.90p 622.00p 622.00p 62345
23/08/2024 634.00p 652.00p 634.00p 638.00p 26786
22/08/2024 620.00p 658.00p 620.00p 634.00p 14942
21/08/2024 622.00p 648.80p 614.00p 620.00p 45151
20/08/2024 650.00p 660.00p 641.96p 650.00p 16385
19/08/2024 644.00p 655.00p 642.00p 650.00p 3479
16/08/2024 646.00p 658.00p 641.80p 646.00p 5509
15/08/2024 650.00p 652.74p 644.00p 646.00p 16875
14/08/2024 636.00p 658.00p 636.00p 638.00p 59556
13/08/2024 630.00p 650.00p 630.00p 636.00p 16830
12/08/2024 658.00p 658.00p 630.00p 648.00p 118961
09/08/2024 632.00p 658.00p 628.00p 632.00p 50033
08/08/2024 636.00p 658.00p 630.00p 630.00p 36931
07/08/2024 660.00p 660.00p 630.00p 630.00p 125185
06/08/2024 636.00p 646.80p 630.40p 632.00p 5676
05/08/2024 644.00p 658.00p 604.00p 628.00p 490311
02/08/2024 656.00p 674.90p 646.00p 646.00p 321171
01/08/2024 658.00p 676.00p 647.60p 662.00p 68602
31/07/2024 650.00p 664.00p 650.00p 654.00p 29970
30/07/2024 668.00p 683.16p 650.00p 650.00p 43722
29/07/2024 698.00p 698.00p 668.00p 668.00p 7220
26/07/2024 680.00p 698.00p 668.00p 668.00p 38040
25/07/2024 696.00p 696.00p 668.00p 680.00p 370306
24/07/2024 684.00p 696.00p 673.33p 688.00p 12761
23/07/2024 672.00p 698.00p 672.00p 680.00p 14693
22/07/2024 670.00p 688.00p 670.00p 670.00p 17111
19/07/2024 676.00p 676.00p 670.00p 670.00p 31910
18/07/2024 670.00p 696.98p 666.40p 680.00p 17369
17/07/2024 660.00p 670.00p 660.00p 662.00p 71410
16/07/2024 642.00p 669.82p 642.00p 660.00p 427228
15/07/2024 650.00p 650.00p 642.00p 646.00p 13246
12/07/2024 642.00p 650.00p 642.00p 642.00p 10508
11/07/2024 650.00p 650.00p 640.00p 642.00p 6247
10/07/2024 642.00p 650.00p 640.61p 650.00p 6151
09/07/2024 640.00p 650.00p 640.00p 640.00p 29589
08/07/2024 648.00p 648.00p 630.00p 640.00p 40101
05/07/2024 650.00p 660.00p 640.00p 646.00p 123476
04/07/2024 648.00p 648.00p 633.92p 640.00p 27562
03/07/2024 636.00p 658.00p 628.00p 630.00p 84920
02/07/2024 636.00p 652.12p 602.00p 632.00p 167711
01/07/2024 700.00p 700.00p 642.00p 642.00p 63936
28/06/2024 680.00p 694.00p 656.00p 660.00p 20279
27/06/2024 682.00p 691.50p 648.96p 680.00p 49687
26/06/2024 680.00p 688.68p 679.00p 684.00p 36109
26/06/2024 680.00p 688.68p 679.00p 684.00p 36109
25/06/2024 684.00p 692.00p 678.67p 688.00p 4015
24/06/2024 692.00p 694.00p 678.00p 692.00p 8715
21/06/2024 700.00p 700.00p 676.00p 688.00p 7432
20/06/2024 694.00p 694.00p 646.00p 676.00p 18471
19/06/2024 652.00p 698.00p 648.00p 684.00p 20186
18/06/2024 652.00p 698.00p 652.00p 676.00p 17034
17/06/2024 718.00p 718.00p 660.00p 674.00p 14756
14/06/2024 684.00p 698.00p 662.00p 696.00p 42656
13/06/2024 700.00p 720.00p 686.00p 686.00p 300730
12/06/2024 712.00p 714.00p 702.00p 702.00p 17838
11/06/2024 736.00p 740.00p 702.00p 702.00p 25483
10/06/2024 722.00p 742.00p 701.00p 724.00p 15335
07/06/2024 710.00p 738.00p 692.00p 730.00p 33058
06/06/2024 696.00p 712.00p 692.00p 706.00p 12541
05/06/2024 696.00p 709.40p 682.00p 698.00p 34913
04/06/2024 700.00p 700.00p 690.00p 700.00p 7549
03/06/2024 700.00p 745.70p 694.00p 694.00p 75271
31/05/2024 700.00p 730.00p 692.00p 716.00p 94410
30/05/2024 676.00p 738.00p 676.00p 710.00p 67105
29/05/2024 648.00p 700.00p 648.00p 700.00p 24136
28/05/2024 686.00p 686.00p 652.00p 670.00p 33192
24/05/2024 662.00p 662.56p 646.00p 650.00p 7066
23/05/2024 640.00p 674.00p 631.00p 674.00p 42948
22/05/2024 636.00p 640.00p 628.00p 636.00p 30496
21/05/2024 630.00p 636.00p 624.67p 630.00p 142114
20/05/2024 620.00p 634.00p 620.00p 628.00p 77992
17/05/2024 620.00p 638.33p 620.00p 624.00p 66803
16/05/2024 620.00p 648.00p 620.00p 628.00p 50139
15/05/2024 630.00p 648.00p 630.00p 630.00p 17116
14/05/2024 618.00p 650.00p 618.00p 638.00p 40066
13/05/2024 628.00p 634.00p 616.00p 634.00p 20422
10/05/2024 610.00p 628.00p 610.00p 614.00p 40686
09/05/2024 616.00p 628.00p 608.00p 608.00p 159839
08/05/2024 620.00p 628.00p 613.00p 616.00p 35510
07/05/2024 628.00p 628.00p 614.00p 614.00p 92349
03/05/2024 620.00p 625.70p 594.04p 612.00p 89959
02/05/2024 616.00p 624.00p 611.75p 614.00p 76927
01/05/2024 620.00p 630.00p 614.00p 616.00p 6370
30/04/2024 624.00p 624.30p 599.00p 618.00p 62025
29/04/2024 610.00p 632.00p 610.00p 630.00p 25328
26/04/2024 614.00p 628.00p 606.00p 618.00p 8826
25/04/2024 608.00p 617.88p 594.00p 608.00p 79730
24/04/2024 622.00p 627.31p 606.20p 618.00p 36337
23/04/2024 608.00p 632.00p 600.00p 622.00p 1359406
22/04/2024 602.00p 613.45p 600.00p 602.00p 35810
19/04/2024 620.00p 630.00p 608.00p 608.00p 9236
18/04/2024 630.00p 630.00p 602.00p 612.00p 36655
17/04/2024 600.00p 630.00p 600.00p 614.00p 64614
16/04/2024 630.00p 654.00p 607.04p 620.00p 51743
15/04/2024 660.00p 668.00p 627.76p 650.00p 36211
12/04/2024 644.00p 674.00p 633.24p 674.00p 27437
11/04/2024 638.00p 666.00p 632.00p 632.00p 21428
10/04/2024 648.00p 648.00p 632.00p 638.00p 3998
09/04/2024 634.00p 650.00p 632.00p 632.00p 13368
08/04/2024 634.00p 650.00p 622.00p 646.00p 21554
05/04/2024 624.00p 650.00p 622.00p 636.00p 3143
04/04/2024 628.00p 650.00p 626.00p 628.00p 7345
03/04/2024 632.00p 650.00p 620.00p 624.00p 12224
02/04/2024 622.00p 632.00p 622.00p 630.00p 29081
28/03/2024 622.00p 632.00p 617.71p 622.00p 122330
27/03/2024 634.00p 634.00p 620.00p 620.00p 2377
26/03/2024 624.00p 630.00p 615.30p 624.00p 6751
25/03/2024 610.00p 634.00p 610.00p 626.00p 15499
22/03/2024 630.00p 634.00p 622.00p 630.00p 18413
21/03/2024 624.00p 634.00p 620.00p 630.00p 243638
20/03/2024 622.00p 630.00p 622.00p 634.00p 46726
19/03/2024 622.00p 639.20p 622.00p 630.00p 13895
18/03/2024 626.00p 640.00p 626.00p 626.00p 9634
15/03/2024 628.00p 628.00p 623.50p 624.00p 10004
14/03/2024 620.00p 640.00p 626.05p 632.00p 5253
13/03/2024 620.00p 642.00p 620.00p 622.00p 24440
12/03/2024 618.00p 642.00p 618.00p 618.00p 25090
11/03/2024 624.00p 642.00p 624.00p 627.00p 17840
08/03/2024 624.00p 644.00p 621.45p 624.00p 13945
07/03/2024 630.00p 648.00p 618.00p 624.00p 58279
06/03/2024 636.00p 643.10p 620.00p 620.00p 27429
05/03/2024 626.00p 648.00p 626.00p 644.00p 16639
04/03/2024 642.00p 654.00p 636.40p 642.00p 42177
01/03/2024 636.00p 658.00p 628.00p 658.00p 11185
29/02/2024 640.00p 644.00p 626.00p 626.00p 9115
28/02/2024 626.00p 656.00p 626.00p 642.00p 127999
27/02/2024 638.00p 650.00p 626.00p 626.00p 8025
26/02/2024 640.00p 648.00p 630.90p 638.00p 20710
23/02/2024 640.00p 642.00p 632.00p 642.00p 12476
22/02/2024 638.00p 656.00p 638.00p 640.00p 18233
21/02/2024 636.00p 644.00p 636.00p 636.00p 13587
20/02/2024 656.00p 656.00p 638.00p 648.00p 9113
19/02/2024 636.00p 648.00p 636.00p 638.00p 23043
16/02/2024 660.00p 668.00p 628.00p 628.00p 6529
15/02/2024 652.00p 658.00p 638.00p 652.00p 124546
14/02/2024 644.00p 650.00p 638.00p 638.00p 18825
13/02/2024 638.00p 650.00p 636.00p 636.00p 18823
12/02/2024 650.00p 652.82p 638.00p 650.00p 41565
09/02/2024 654.00p 665.00p 626.00p 648.00p 19365
08/02/2024 656.00p 676.00p 642.80p 650.00p 62336
07/02/2024 662.00p 674.40p 650.00p 650.00p 515875
06/02/2024 676.00p 676.00p 650.00p 650.00p 334742

*Close Price adjusted for both dividends and splits