Porvair (PRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/12/2020 514.00p 528.00p 514.00p 522.00p 111677
08/12/2020 540.00p 540.00p 516.00p 518.00p 30684
07/12/2020 558.00p 564.00p 535.25p 542.00p 17989
04/12/2020 536.00p 564.00p 536.00p 564.00p 11458
03/12/2020 532.00p 545.33p 520.00p 544.00p 10041
02/12/2020 512.00p 534.57p 510.00p 510.00p 4636
01/12/2020 528.00p 544.00p 497.00p 536.00p 17010
30/11/2020 540.00p 544.00p 515.44p 540.00p 19921
27/11/2020 532.00p 562.00p 520.00p 536.00p 26059
26/11/2020 526.00p 551.70p 526.00p 533.00p 34765
25/11/2020 522.00p 562.00p 522.00p 554.00p 36571
24/11/2020 546.00p 565.00p 530.00p 530.00p 10079
23/11/2020 566.00p 566.00p 540.00p 540.00p 8803
20/11/2020 550.00p 565.56p 536.20p 555.00p 3591
19/11/2020 554.00p 554.00p 537.00p 537.00p 4326
18/11/2020 564.00p 570.00p 522.00p 570.00p 374593
17/11/2020 536.00p 562.00p 525.00p 562.00p 16817
16/11/2020 538.00p 542.00p 520.00p 520.00p 56369
13/11/2020 522.00p 547.50p 520.00p 540.00p 9650
12/11/2020 536.00p 547.01p 532.00p 532.00p 1243
10/11/2020 552.00p 565.24p 522.00p 554.00p 524758
09/11/2020 520.00p 552.00p 495.00p 533.00p 29547
06/11/2020 514.00p 522.00p 499.91p 522.00p 15438
05/11/2020 514.00p 526.00p 485.00p 485.00p 20052
04/11/2020 495.00p 510.00p 494.00p 510.00p 25909
03/11/2020 510.00p 513.90p 490.00p 496.00p 9317
02/11/2020 528.00p 534.00p 490.00p 518.00p 17911
30/10/2020 490.00p 516.00p 490.00p 508.00p 9964
29/10/2020 508.00p 538.00p 494.00p 494.00p 5458
28/10/2020 504.00p 504.00p 490.00p 504.00p 6201
27/10/2020 502.00p 524.00p 501.68p 524.00p 1750
26/10/2020 500.00p 538.00p 500.00p 536.00p 7623
23/10/2020 504.00p 538.00p 496.40p 528.00p 7461
22/10/2020 502.00p 533.68p 502.00p 510.00p 75891
21/10/2020 522.00p 536.08p 522.00p 524.00p 36971
20/10/2020 520.00p 536.00p 520.00p 520.00p 44650
19/10/2020 522.00p 535.00p 520.00p 520.00p 11100
16/10/2020 520.00p 525.34p 506.00p 514.00p 21571
15/10/2020 522.00p 529.76p 520.00p 523.00p 2568
14/10/2020 520.00p 530.00p 508.66p 522.00p 8304
13/10/2020 510.00p 530.00p 504.00p 518.00p 8859
12/10/2020 506.00p 533.04p 506.00p 522.00p 5795
09/10/2020 504.00p 534.00p 502.00p 524.00p 12598
08/10/2020 504.00p 528.00p 502.00p 504.00p 27353
07/10/2020 504.00p 520.00p 504.00p 520.00p 6619
06/10/2020 504.00p 520.00p 502.00p 511.00p 5854
05/10/2020 504.00p 519.60p 502.87p 516.00p 7135
02/10/2020 534.00p 534.00p 500.00p 522.00p 21224
01/10/2020 520.00p 524.00p 502.00p 510.00p 35501
30/09/2020 504.00p 510.00p 504.00p 510.00p 4191
29/09/2020 500.00p 516.00p 500.00p 512.00p 74814
28/09/2020 516.00p 525.00p 502.00p 516.00p 5120
25/09/2020 522.00p 522.00p 490.00p 490.00p 5292
24/09/2020 502.00p 533.04p 500.00p 524.00p 1881
23/09/2020 512.00p 514.00p 500.00p 503.00p 15590
22/09/2020 502.00p 505.79p 499.33p 502.00p 51997
21/09/2020 502.00p 509.80p 488.00p 491.00p 24690
18/09/2020 487.00p 500.00p 480.00p 480.00p 7218
17/09/2020 494.00p 501.00p 484.00p 493.00p 10704
16/09/2020 502.00p 512.00p 494.00p 496.00p 12912
15/09/2020 518.00p 520.00p 495.00p 520.00p 4146
14/09/2020 524.00p 524.00p 495.00p 501.00p 8192
11/09/2020 524.00p 524.00p 494.00p 498.00p 9713
10/09/2020 495.00p 523.86p 495.00p 520.00p 8741
09/09/2020 546.00p 546.00p 495.13p 512.00p 8062
08/09/2020 544.00p 544.00p 520.00p 520.00p 8363
07/09/2020 546.00p 546.00p 520.00p 523.00p 4839
04/09/2020 530.00p 540.00p 521.68p 530.00p 5110
03/09/2020 550.00p 550.00p 522.00p 550.00p 6636
02/09/2020 522.00p 550.00p 522.00p 550.00p 50887
01/09/2020 520.00p 545.00p 520.00p 520.00p 247319
31/08/2020 548.00p 557.28p 522.00p 530.00p 29199
28/08/2020 548.00p 557.28p 522.00p 530.00p 29199
27/08/2020 550.00p 550.00p 525.00p 528.00p 3749
26/08/2020 524.00p 544.00p 524.00p 529.00p 28941
25/08/2020 522.00p 548.00p 520.56p 525.00p 30339
24/08/2020 536.00p 558.00p 522.00p 522.00p 4831
21/08/2020 538.00p 556.00p 517.00p 528.00p 9074
20/08/2020 530.00p 544.00p 514.00p 517.00p 10514
19/08/2020 540.00p 540.00p 506.00p 540.00p 17408
18/08/2020 542.00p 550.00p 500.00p 550.00p 90188
17/08/2020 544.00p 544.00p 503.50p 542.00p 2016
14/08/2020 518.00p 523.00p 500.00p 523.00p 7950
13/08/2020 518.00p 518.05p 499.91p 509.00p 3163
12/08/2020 526.00p 526.00p 495.00p 509.00p 57412
11/08/2020 510.00p 532.00p 501.23p 510.00p 6844
10/08/2020 491.00p 538.00p 491.00p 538.00p 12605
07/08/2020 514.00p 514.00p 494.53p 500.00p 50077
06/08/2020 512.00p 528.10p 495.23p 506.00p 18884
05/08/2020 497.00p 524.47p 495.89p 524.00p 68697
04/08/2020 536.00p 536.00p 493.22p 508.00p 52011
03/08/2020 550.00p 552.14p 484.35p 520.00p 6482
31/07/2020 540.00p 548.00p 522.00p 524.00p 22933
30/07/2020 556.00p 556.00p 540.00p 556.00p 2504
29/07/2020 540.00p 556.00p 540.00p 556.00p 6043
28/07/2020 562.00p 568.00p 526.40p 568.00p 4650
27/07/2020 540.00p 555.00p 522.00p 540.00p 8171
24/07/2020 566.00p 566.00p 524.00p 551.00p 3178
23/07/2020 532.00p 566.00p 520.00p 538.00p 19026
22/07/2020 552.00p 552.00p 522.00p 536.00p 12243
21/07/2020 548.00p 579.20p 536.00p 536.00p 8495
20/07/2020 566.00p 580.00p 545.80p 550.00p 19905
17/07/2020 544.00p 550.40p 526.00p 550.00p 22508
16/07/2020 530.00p 546.00p 528.07p 544.00p 21788
15/07/2020 554.00p 580.00p 518.36p 548.00p 8135
14/07/2020 560.00p 579.00p 552.76p 554.00p 6577
13/07/2020 554.00p 584.00p 552.00p 554.00p 8969
10/07/2020 582.00p 585.00p 552.00p 570.00p 44056
09/07/2020 574.00p 600.00p 574.00p 580.00p 11023
08/07/2020 582.00p 600.00p 582.00p 600.00p 9192
07/07/2020 598.00p 599.81p 584.00p 595.00p 2982
06/07/2020 580.00p 600.00p 567.60p 574.00p 14619
03/07/2020 552.00p 580.00p 533.20p 580.00p 18763
02/07/2020 550.00p 572.62p 514.00p 552.00p 525043
01/07/2020 562.00p 562.00p 550.00p 560.00p 21325
30/06/2020 566.00p 570.00p 558.00p 558.00p 21128
29/06/2020 570.00p 596.00p 568.88p 570.00p 18794
26/06/2020 590.00p 614.00p 580.00p 586.00p 53440
25/06/2020 602.00p 607.64p 572.00p 580.00p 69622
24/06/2020 636.00p 636.00p 604.00p 604.00p 17868
23/06/2020 624.00p 630.00p 615.00p 630.00p 10158
22/06/2020 604.00p 640.00p 604.00p 621.00p 4465
19/06/2020 628.00p 628.00p 604.00p 604.00p 6094
18/06/2020 632.00p 642.00p 602.00p 630.00p 12030
17/06/2020 634.00p 634.00p 604.00p 629.00p 1648
16/06/2020 636.00p 640.00p 618.00p 640.00p 1052
15/06/2020 640.00p 642.00p 604.46p 642.00p 47340
12/06/2020 652.00p 652.00p 612.38p 644.00p 41136
11/06/2020 650.00p 650.32p 634.00p 643.00p 1915
10/06/2020 650.00p 650.00p 621.28p 640.00p 19564
09/06/2020 650.00p 650.00p 621.00p 650.00p 4220
08/06/2020 620.00p 646.00p 610.00p 620.00p 7442
05/06/2020 650.00p 650.00p 620.00p 646.00p 9896
04/06/2020 604.00p 646.64p 604.00p 630.00p 16400
03/06/2020 650.00p 651.20p 620.00p 620.00p 5902
02/06/2020 604.00p 623.00p 604.00p 614.00p 3933
29/05/2020 650.00p 650.00p 620.00p 620.00p 36234
27/05/2020 648.00p 652.00p 640.00p 652.00p 29521
26/05/2020 650.00p 650.00p 612.00p 612.00p 14411
22/05/2020 640.00p 650.00p 616.00p 644.00p 4605
21/05/2020 638.00p 644.00p 606.00p 644.00p 19592
20/05/2020 640.00p 640.00p 606.00p 640.00p 6740
19/05/2020 640.00p 644.00p 604.00p 623.00p 7371
18/05/2020 648.00p 648.00p 604.00p 625.00p 47773
15/05/2020 648.00p 650.00p 620.28p 644.00p 7854
14/05/2020 650.00p 650.00p 620.00p 635.00p 16855
13/05/2020 636.00p 638.00p 622.26p 636.00p 3737
12/05/2020 614.00p 640.00p 610.00p 620.00p 14165
11/05/2020 620.00p 640.00p 612.26p 640.00p 6022
07/05/2020 638.00p 640.00p 611.68p 640.00p 10317
06/05/2020 638.00p 640.00p 604.00p 640.00p 12311
05/05/2020 638.00p 638.00p 602.00p 621.00p 5834
01/05/2020 650.00p 672.94p 630.00p 630.00p 45909
30/04/2020 630.00p 680.00p 605.84p 680.00p 43847
29/04/2020 638.00p 650.00p 606.00p 650.00p 12115
28/04/2020 640.00p 640.00p 601.00p 620.00p 22079
27/04/2020 640.00p 640.00p 600.50p 617.00p 10157
24/04/2020 640.00p 640.00p 600.22p 640.00p 10886
23/04/2020 600.00p 640.00p 599.00p 615.00p 8499
22/04/2020 600.00p 642.00p 592.00p 642.00p 7713
21/04/2020 598.00p 630.00p 586.00p 600.00p 36211
20/04/2020 608.00p 650.00p 602.00p 650.00p 20561
17/04/2020 630.00p 636.92p 605.52p 611.00p 5249
16/04/2020 680.00p 680.00p 600.00p 600.00p 33519
15/04/2020 626.00p 682.00p 582.00p 662.00p 308067
14/04/2020 600.00p 626.00p 586.00p 609.00p 150336
09/04/2020 578.00p 600.00p 562.00p 590.00p 24709
08/04/2020 560.00p 583.00p 552.00p 568.00p 230805
07/04/2020 558.00p 600.00p 523.90p 560.00p 95596
06/04/2020 518.00p 560.00p 505.50p 560.00p 16063
03/04/2020 500.00p 536.00p 500.00p 536.00p 38324
02/04/2020 500.00p 517.10p 500.00p 500.00p 6933
01/04/2020 518.00p 518.00p 491.00p 500.00p 5241
31/03/2020 520.00p 520.00p 496.00p 504.00p 14168
30/03/2020 492.00p 520.00p 485.00p 500.00p 7169
27/03/2020 516.00p 520.00p 495.00p 495.00p 17227
26/03/2020 480.00p 518.00p 480.00p 492.00p 23439
25/03/2020 506.00p 542.39p 487.00p 520.00p 27694
24/03/2020 488.00p 524.00p 481.76p 524.00p 22045
23/03/2020 411.00p 526.00p 411.00p 526.00p 17343
20/03/2020 404.00p 446.00p 395.00p 446.00p 57568
19/03/2020 401.00p 424.00p 370.00p 395.00p 45895
18/03/2020 421.00p 461.00p 403.88p 419.00p 28926
17/03/2020 526.00p 545.40p 414.56p 420.00p 59732
16/03/2020 608.00p 608.00p 460.00p 536.00p 51931
13/03/2020 568.00p 608.00p 563.70p 600.00p 32092
12/03/2020 634.00p 680.00p 525.80p 580.00p 74927
11/03/2020 676.00p 678.00p 646.00p 648.00p 17067
10/03/2020 678.00p 680.00p 641.01p 646.00p 28772
09/03/2020 642.00p 683.40p 642.00p 646.00p 21649
06/03/2020 660.00p 698.00p 650.00p 650.00p 26314
05/03/2020 658.00p 700.24p 646.00p 646.00p 34005
04/03/2020 696.00p 700.28p 673.48p 696.00p 16476
03/03/2020 696.00p 700.00p 660.00p 678.00p 18956
02/03/2020 670.00p 694.00p 652.00p 690.00p 65765
28/02/2020 640.00p 688.00p 638.00p 670.00p 54714
27/02/2020 688.00p 690.00p 632.00p 636.00p 27518
26/02/2020 670.00p 690.00p 641.76p 690.00p 604474
25/02/2020 730.00p 730.00p 655.96p 680.00p 86066
24/02/2020 738.00p 738.00p 692.00p 730.00p 21346

*Close Price adjusted for both dividends and splits