Porvair (PRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/10/2021 652.00p 678.00p 638.00p 654.00p 434419
18/10/2021 680.00p 680.00p 643.50p 680.00p 5368
15/10/2021 652.00p 678.00p 643.50p 654.00p 8765
14/10/2021 650.00p 661.50p 644.66p 654.00p 10332
13/10/2021 664.00p 680.24p 654.00p 669.00p 8593
12/10/2021 646.00p 656.16p 646.00p 654.00p 11550
11/10/2021 692.00p 692.00p 646.00p 654.00p 10549
08/10/2021 648.00p 694.00p 648.00p 694.00p 2762
07/10/2021 650.00p 686.00p 638.00p 666.00p 11705
06/10/2021 660.00p 684.00p 644.41p 676.00p 14157
05/10/2021 616.00p 654.00p 616.00p 654.00p 4786
04/10/2021 680.00p 680.00p 614.00p 614.00p 18430
01/10/2021 708.00p 708.00p 656.00p 674.00p 497275
30/09/2021 692.00p 708.32p 674.00p 692.00p 234498
29/09/2021 670.00p 693.84p 670.00p 670.00p 173850
28/09/2021 676.00p 700.00p 675.99p 684.00p 4809
27/09/2021 690.00p 740.00p 672.00p 690.00p 17826
24/09/2021 660.00p 690.00p 632.00p 690.00p 13240
23/09/2021 640.00p 679.76p 632.00p 678.00p 69044
22/09/2021 646.00p 680.00p 646.00p 646.00p 1352
21/09/2021 660.00p 670.00p 634.30p 670.00p 9932
20/09/2021 650.00p 680.00p 630.00p 630.00p 4933
17/09/2021 676.00p 680.00p 640.00p 660.00p 17854
16/09/2021 654.00p 690.00p 632.00p 670.00p 6784
15/09/2021 648.00p 650.00p 633.50p 650.00p 6178
14/09/2021 632.00p 650.00p 618.00p 641.00p 50645
13/09/2021 602.00p 650.00p 602.00p 620.00p 114480
10/09/2021 622.00p 630.00p 616.00p 616.00p 536880
09/09/2021 624.00p 632.00p 602.00p 628.00p 26686
08/09/2021 606.00p 625.00p 606.00p 620.00p 19385
07/09/2021 600.00p 621.05p 600.00p 602.00p 11408
06/09/2021 618.00p 628.00p 588.00p 616.00p 78278
03/09/2021 620.00p 640.00p 586.00p 586.00p 86426
02/09/2021 638.00p 660.00p 627.00p 640.00p 4205
01/09/2021 660.00p 660.00p 630.00p 630.00p 26775
31/08/2021 656.00p 660.00p 644.00p 660.00p 33530
27/08/2021 656.00p 658.00p 620.00p 644.00p 1436
26/08/2021 638.00p 638.00p 620.00p 628.00p 3094
25/08/2021 620.00p 654.00p 620.00p 620.00p 22519
24/08/2021 618.00p 658.00p 618.00p 618.00p 2360
23/08/2021 640.00p 650.00p 618.00p 642.00p 11628
20/08/2021 640.00p 650.00p 640.00p 640.00p 4773
19/08/2021 640.00p 653.50p 640.00p 640.00p 2339
18/08/2021 644.00p 660.00p 644.00p 644.00p 10098
17/08/2021 640.00p 668.50p 640.00p 652.00p 23106
16/08/2021 640.00p 688.00p 640.00p 676.00p 12868
13/08/2021 690.00p 688.00p 646.00p 669.00p 11120
12/08/2021 690.00p 690.00p 650.20p 690.00p 2169
11/08/2021 690.00p 690.00p 646.00p 690.00p 15723
10/08/2021 668.00p 690.00p 646.00p 646.00p 91270
09/08/2021 650.00p 670.00p 636.00p 642.00p 8029
06/08/2021 650.00p 667.51p 624.00p 630.00p 18740
05/08/2021 646.00p 664.00p 620.00p 640.00p 7693
04/08/2021 630.00p 646.00p 622.00p 641.00p 7717
03/08/2021 618.00p 644.00p 616.00p 624.00p 9500
02/08/2021 620.00p 640.00p 580.00p 616.00p 22397
30/07/2021 580.00p 620.00p 580.00p 620.00p 2413
29/07/2021 600.00p 620.00p 582.00p 620.00p 9897
28/07/2021 604.00p 606.00p 589.44p 602.00p 12703
27/07/2021 610.00p 616.00p 572.00p 604.00p 3126
26/07/2021 564.00p 610.00p 564.00p 600.00p 10707
23/07/2021 602.00p 610.00p 582.00p 600.00p 17244
22/07/2021 610.00p 610.00p 586.00p 586.00p 3904
21/07/2021 584.00p 609.90p 584.00p 590.00p 8925
20/07/2021 608.00p 616.00p 596.28p 600.00p 33576
19/07/2021 588.00p 618.00p 575.00p 586.00p 225386
16/07/2021 600.00p 619.75p 560.00p 613.00p 20128
15/07/2021 596.00p 596.00p 579.76p 594.00p 5662
14/07/2021 592.00p 596.00p 582.00p 594.00p 8387
13/07/2021 598.00p 603.14p 582.00p 582.00p 31652
12/07/2021 588.00p 600.00p 576.00p 591.00p 18338
09/07/2021 576.00p 587.20p 576.00p 582.00p 6966
08/07/2021 582.00p 588.00p 580.00p 584.00p 2063
07/07/2021 584.00p 588.00p 576.00p 582.00p 9027
06/07/2021 588.00p 588.00p 584.00p 584.00p 8344
05/07/2021 600.00p 600.00p 566.00p 586.00p 91573
02/07/2021 590.00p 590.00p 561.00p 590.00p 11495
01/07/2021 578.00p 585.36p 561.00p 569.00p 20073
30/06/2021 584.00p 584.00p 553.60p 584.00p 358084
29/06/2021 588.00p 588.00p 550.00p 588.00p 16911
28/06/2021 584.00p 588.00p 552.00p 552.00p 62760
25/06/2021 562.00p 588.00p 550.34p 568.00p 6075
24/06/2021 566.00p 577.00p 558.31p 575.00p 9337
23/06/2021 550.00p 584.00p 550.00p 580.00p 8171
22/06/2021 578.00p 578.00p 550.00p 564.00p 3941
21/06/2021 552.00p 578.00p 550.00p 578.00p 7311
18/06/2021 552.00p 588.00p 546.00p 560.00p 9597
17/06/2021 552.00p 585.63p 550.00p 550.00p 7364
16/06/2021 574.00p 574.00p 553.52p 560.00p 12708
15/06/2021 556.00p 574.00p 552.00p 574.00p 3619
14/06/2021 578.00p 580.00p 553.60p 558.00p 28921
11/06/2021 588.00p 588.00p 548.00p 548.00p 14982
10/06/2021 560.00p 570.00p 560.00p 570.00p 21565
09/06/2021 574.00p 598.00p 560.00p 562.00p 30417
08/06/2021 578.00p 594.80p 562.00p 570.00p 48361
07/06/2021 580.00p 599.75p 566.20p 584.00p 57514
04/06/2021 570.00p 596.00p 560.00p 570.00p 19682
03/06/2021 570.00p 574.60p 562.00p 565.00p 7349
02/06/2021 590.00p 598.00p 562.00p 562.00p 5202
01/06/2021 580.00p 588.00p 574.00p 584.00p 24632
28/05/2021 578.00p 580.00p 558.50p 574.00p 26080
27/05/2021 578.00p 578.00p 542.00p 576.00p 20366
26/05/2021 552.00p 578.00p 548.00p 564.00p 316533
25/05/2021 556.00p 572.00p 549.80p 560.00p 13996
24/05/2021 560.00p 575.74p 550.00p 560.00p 7146
21/05/2021 578.00p 578.00p 560.00p 560.00p 4339
20/05/2021 564.00p 577.44p 558.00p 564.00p 114871
19/05/2021 570.00p 578.00p 564.00p 570.00p 16198
18/05/2021 580.00p 580.00p 550.00p 564.00p 33720
17/05/2021 580.00p 595.12p 548.00p 550.00p 57069
14/05/2021 584.00p 594.00p 556.00p 570.00p 10510
13/05/2021 570.00p 570.00p 564.00p 566.00p 23470
12/05/2021 558.00p 586.00p 556.00p 582.00p 10568
11/05/2021 574.00p 585.00p 554.00p 557.00p 27880
10/05/2021 584.00p 602.00p 554.00p 584.00p 48346
07/05/2021 600.00p 604.00p 574.00p 574.00p 36115
06/05/2021 582.00p 602.00p 574.00p 586.00p 38592
05/05/2021 588.00p 602.00p 578.00p 581.00p 7885
04/05/2021 592.00p 608.00p 572.00p 574.00p 50035
30/04/2021 560.00p 592.00p 552.00p 592.00p 56658
29/04/2021 552.00p 552.00p 532.00p 552.00p 14835
28/04/2021 540.00p 566.70p 540.00p 555.00p 152016
27/04/2021 540.00p 550.00p 530.00p 540.00p 86370
26/04/2021 540.00p 558.24p 539.80p 545.00p 11295
23/04/2021 552.00p 570.00p 540.00p 540.00p 13967
22/04/2021 554.00p 575.00p 540.00p 540.00p 31042
21/04/2021 590.00p 590.00p 552.00p 552.00p 40970
20/04/2021 580.00p 594.00p 562.00p 585.00p 52919
19/04/2021 576.00p 577.10p 557.00p 569.00p 76962
16/04/2021 540.00p 573.00p 540.00p 562.00p 13709
15/04/2021 562.00p 570.00p 550.00p 570.00p 18536
14/04/2021 560.00p 560.00p 526.00p 552.00p 76488
13/04/2021 548.00p 560.00p 544.00p 560.00p 199918
12/04/2021 546.00p 558.00p 522.00p 558.00p 55241
09/04/2021 512.00p 544.00p 512.00p 544.00p 61085
08/04/2021 538.00p 548.00p 514.00p 526.00p 18001
07/04/2021 512.00p 528.00p 512.00p 512.00p 52379
06/04/2021 540.00p 542.00p 510.00p 526.00p 44250
01/04/2021 530.00p 535.00p 526.00p 526.00p 38860
31/03/2021 550.00p 570.00p 530.00p 546.00p 89217
30/03/2021 550.00p 570.00p 550.00p 550.00p 6617
29/03/2021 552.00p 578.00p 550.00p 554.00p 10321
26/03/2021 552.00p 570.00p 552.00p 561.00p 14045
25/03/2021 578.00p 578.00p 552.25p 564.00p 3631
24/03/2021 582.00p 574.00p 553.76p 562.00p 1890
23/03/2021 582.00p 582.00p 552.00p 565.00p 1768
22/03/2021 588.00p 588.00p 550.00p 551.00p 6151
19/03/2021 554.00p 584.00p 553.83p 578.00p 161302
18/03/2021 550.00p 580.00p 550.00p 568.00p 6427
17/03/2021 556.00p 580.00p 554.00p 554.00p 128898
16/03/2021 554.00p 558.00p 550.00p 556.00p 16839
15/03/2021 588.00p 588.00p 552.00p 552.00p 18803
12/03/2021 550.00p 588.00p 550.00p 570.00p 367634
11/03/2021 550.00p 580.80p 550.00p 552.00p 5317
10/03/2021 568.00p 586.00p 550.00p 566.00p 11454
09/03/2021 532.00p 566.20p 532.00p 540.00p 12801
08/03/2021 532.00p 566.20p 532.00p 534.00p 182260
05/03/2021 550.00p 570.00p 532.00p 554.00p 5740
04/03/2021 568.00p 568.00p 534.00p 551.00p 305920
03/03/2021 532.00p 570.00p 530.00p 554.00p 2876
02/03/2021 532.00p 570.00p 532.00p 570.00p 334822
01/03/2021 566.00p 568.00p 530.00p 549.00p 4550
26/02/2021 566.00p 566.00p 538.00p 542.00p 4145
25/02/2021 550.00p 554.00p 536.00p 545.00p 92479
24/02/2021 566.00p 566.00p 530.00p 550.00p 6237
23/02/2021 532.00p 560.00p 530.00p 541.00p 10500
22/02/2021 532.00p 553.84p 532.00p 540.00p 22829
19/02/2021 568.00p 560.08p 536.00p 549.00p 11457
18/02/2021 568.00p 568.00p 535.75p 568.00p 10703
17/02/2021 568.00p 568.00p 537.25p 568.00p 11195
16/02/2021 550.00p 570.00p 532.00p 570.00p 27387
15/02/2021 558.00p 560.00p 538.00p 560.00p 7687
12/02/2021 552.00p 555.00p 538.00p 552.00p 25836
11/02/2021 558.00p 558.00p 538.00p 544.00p 7351
10/02/2021 534.00p 554.95p 520.00p 540.00p 6579
09/02/2021 558.00p 558.00p 530.00p 543.00p 11202
08/02/2021 532.00p 547.00p 528.00p 530.00p 42950
05/02/2021 558.00p 558.00p 530.10p 534.00p 297071
04/02/2021 522.00p 558.00p 522.00p 528.00p 6758
03/02/2021 540.00p 556.00p 522.00p 550.00p 13847
02/02/2021 522.00p 560.00p 520.00p 540.00p 8861
01/02/2021 532.00p 578.00p 487.26p 532.00p 84441
29/01/2021 540.00p 554.00p 532.00p 554.00p 185939
28/01/2021 574.00p 574.00p 544.00p 550.00p 21467
27/01/2021 558.00p 572.00p 550.00p 557.00p 83651
26/01/2021 574.00p 574.00p 544.00p 558.00p 5038
25/01/2021 536.00p 576.78p 528.00p 548.00p 30699
22/01/2021 574.00p 575.71p 552.00p 570.00p 7272
21/01/2021 532.00p 572.17p 532.00p 548.00p 83560
20/01/2021 570.00p 573.00p 550.00p 566.00p 74056
19/01/2021 574.00p 574.00p 560.00p 568.00p 178888
18/01/2021 532.00p 568.00p 532.00p 568.00p 6323
15/01/2021 542.00p 573.00p 542.00p 546.00p 3273
14/01/2021 552.00p 568.00p 543.52p 557.00p 6285
13/01/2021 556.00p 578.00p 552.00p 564.00p 27433
12/01/2021 546.00p 568.00p 546.00p 568.00p 179098
11/01/2021 550.00p 578.00p 530.96p 550.00p 44314
08/01/2021 532.00p 550.00p 532.00p 550.00p 12457
07/01/2021 528.00p 550.07p 528.00p 550.00p 8017
06/01/2021 544.00p 550.00p 522.00p 550.00p 18674

*Close Price adjusted for both dividends and splits