PV Crystalox Solar (PVCS) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. PV Crystalox Solar

Date Open High Low Close* Volume
20/08/2013 345.62p 345.62p 330.18p 330.60p 50150
19/08/2013 315.57p 345.62p 312.86p 330.60p 67805
16/08/2013 323.08p 336.61p 315.57p 315.57p 19696
15/08/2013 338.11p 353.14p 323.08p 323.08p 39556
14/08/2013 353.14p 359.15p 334.35p 353.14p 40318
13/08/2013 353.14p 353.14p 330.60p 334.35p 5197
12/08/2013 353.14p 353.14p 323.08p 338.11p 20274
09/08/2013 345.62p 345.62p 338.11p 338.11p 9390
08/08/2013 345.62p 351.63p 345.62p 345.62p 601
07/08/2013 338.11p 360.65p 338.11p 338.11p 5444
06/08/2013 368.16p 375.68p 348.63p 353.14p 4546
05/08/2013 352.54p 357.04p 345.62p 345.62p 887
02/08/2013 360.65p 360.65p 353.14p 353.14p 5344
01/08/2013 353.14p 360.65p 340.21p 353.14p 4263
31/07/2013 339.65p 355.84p 339.65p 345.62p 4337
30/07/2013 339.61p 355.84p 339.61p 349.38p 3079
29/07/2013 356.74p 356.74p 345.68p 353.14p 7057
26/07/2013 348.63p 353.14p 347.88p 349.38p 1532
25/07/2013 345.62p 356.14p 338.11p 353.14p 3413
24/07/2013 348.63p 353.14p 348.63p 353.14p 445
23/07/2013 351.18p 359.75p 348.63p 353.14p 7368
22/07/2013 353.14p 360.65p 345.62p 353.14p 8963
19/07/2013 345.62p 353.14p 345.62p 345.62p 2034
18/07/2013 348.63p 360.35p 347.88p 349.38p 1893
17/07/2013 345.62p 358.70p 345.62p 353.14p 2479
16/07/2013 353.14p 368.16p 349.38p 360.65p 16765
15/07/2013 339.91p 357.04p 339.91p 349.38p 3933
12/07/2013 353.14p 353.14p 339.91p 349.38p 4115
11/07/2013 339.91p 353.14p 338.11p 353.14p 8
10/07/2013 338.11p 357.04p 338.11p 338.11p 5045
09/07/2013 339.31p 357.04p 339.31p 349.38p 348
08/07/2013 368.16p 368.16p 339.61p 353.14p 6882
05/07/2013 338.11p 360.35p 338.11p 353.14p 8267
04/07/2013 338.11p 356.74p 338.11p 349.38p 2007
03/07/2013 352.39p 356.74p 340.51p 353.14p 6575
02/07/2013 353.14p 353.14p 338.11p 349.38p 2655
01/07/2013 345.62p 356.14p 333.60p 338.11p 9360
28/06/2013 360.65p 367.90p 351.63p 353.14p 3790
27/06/2013 350.13p 359.90p 350.13p 353.14p 1167
26/06/2013 349.83p 353.14p 349.83p 353.14p 2205
25/06/2013 345.62p 359.90p 345.62p 353.14p 3318
24/06/2013 353.14p 359.15p 345.62p 345.62p 3870
21/06/2013 367.41p 367.41p 351.63p 356.89p 1524
20/06/2013 368.16p 368.16p 351.63p 353.14p 4260
19/06/2013 367.41p 367.41p 351.63p 353.14p 2878
18/06/2013 353.14p 359.90p 353.14p 353.14p 5691
17/06/2013 368.16p 368.16p 345.62p 353.14p 6202
14/06/2013 360.65p 368.16p 351.33p 368.16p 844
13/06/2013 354.64p 359.90p 353.14p 353.14p 1915
12/06/2013 356.44p 372.67p 345.62p 356.89p 946
11/06/2013 360.65p 368.16p 345.62p 345.62p 9493
10/06/2013 350.13p 365.16p 345.62p 356.89p 4990
07/06/2013 360.65p 366.06p 345.62p 345.62p 16129
06/06/2013 375.68p 375.68p 345.62p 364.41p 6434
05/06/2013 360.65p 375.68p 353.74p 360.65p 8056
04/06/2013 360.65p 375.68p 353.14p 375.68p 9216
03/06/2013 345.62p 368.16p 345.62p 353.14p 4689
31/05/2013 368.16p 375.68p 353.14p 353.14p 19059
30/05/2013 360.65p 368.16p 351.72p 368.16p 8671
29/05/2013 353.14p 360.65p 348.33p 360.65p 12475
28/05/2013 345.62p 357.65p 338.11p 356.89p 16004
24/05/2013 345.62p 359.15p 345.62p 353.14p 12732
23/05/2013 353.14p 354.64p 345.62p 353.14p 13867
22/05/2013 345.62p 368.16p 345.62p 360.65p 18153
21/05/2013 360.65p 368.16p 330.60p 353.14p 59331
20/05/2013 338.11p 360.65p 333.00p 353.14p 38016
17/05/2013 330.60p 350.04p 327.14p 345.62p 133791
16/05/2013 315.57p 319.33p 305.05p 319.33p 36785
15/05/2013 308.66p 315.57p 305.28p 311.81p 4126
14/05/2013 315.57p 316.32p 308.06p 308.06p 6300
13/05/2013 308.06p 315.57p 308.06p 315.57p 18880
10/05/2013 312.56p 314.07p 303.85p 308.06p 13415
09/05/2013 300.54p 312.56p 300.54p 308.06p 25333
08/05/2013 315.57p 315.57p 300.54p 300.54p 8394
07/05/2013 300.54p 312.56p 300.54p 308.06p 3241
03/05/2013 308.06p 312.71p 308.06p 311.81p 8868
02/05/2013 308.06p 312.71p 308.06p 311.81p 2663
01/05/2013 315.57p 315.57p 308.36p 311.81p 13928
30/04/2013 310.16p 311.96p 301.29p 311.81p 3237
29/04/2013 315.57p 315.57p 302.05p 311.81p 35955
26/04/2013 309.86p 310.16p 302.05p 308.06p 3526
25/04/2013 302.05p 309.86p 302.05p 304.30p 2292
24/04/2013 302.05p 308.06p 302.05p 308.06p 2131
23/04/2013 300.54p 308.06p 300.54p 300.54p 4911
22/04/2013 301.74p 310.91p 301.74p 308.06p 3901
19/04/2013 300.54p 315.57p 300.54p 300.54p 2572
18/04/2013 308.06p 310.01p 301.19p 308.06p 2252
17/04/2013 300.54p 310.16p 300.54p 308.06p 4598
16/04/2013 308.06p 315.57p 302.05p 308.06p 26944
15/04/2013 300.54p 317.07p 300.54p 308.06p 7657
12/04/2013 315.57p 315.57p 308.06p 308.06p 3542
11/04/2013 319.18p 319.33p 307.59p 319.33p 7400
10/04/2013 308.06p 324.59p 308.06p 308.06p 11016
09/04/2013 308.06p 312.56p 308.06p 308.06p 4126
08/04/2013 308.06p 312.56p 308.06p 308.06p 2143
05/04/2013 308.06p 314.79p 308.06p 308.06p 5888
04/04/2013 308.06p 314.07p 305.35p 311.81p 5562
03/04/2013 308.06p 315.57p 304.75p 308.06p 14937
02/04/2013 315.57p 318.57p 303.85p 315.57p 17493
28/03/2013 308.06p 322.48p 300.54p 308.06p 15005
27/03/2013 308.06p 317.07p 308.06p 311.81p 44407
26/03/2013 311.06p 322.48p 308.06p 315.57p 10039
25/03/2013 323.08p 326.69p 315.57p 315.57p 51955
22/03/2013 315.57p 325.28p 307.91p 311.81p 64719
21/03/2013 323.08p 345.62p 305.20p 308.06p 118278
20/03/2013 340.21p 340.21p 330.60p 338.11p 6453
19/03/2013 338.11p 344.12p 330.60p 330.60p 23118
18/03/2013 353.14p 353.14p 330.60p 341.87p 4600
15/03/2013 338.11p 345.62p 330.60p 338.11p 22188
14/03/2013 345.62p 345.62p 330.60p 341.87p 1962
13/03/2013 338.11p 342.62p 338.11p 341.87p 5710
12/03/2013 338.11p 345.18p 330.60p 341.87p 15829
11/03/2013 338.11p 341.87p 330.60p 330.60p 5110
08/03/2013 338.11p 341.87p 331.31p 341.87p 5439
07/03/2013 345.62p 348.63p 330.60p 341.87p 18641
06/03/2013 335.10p 348.63p 334.65p 341.87p 2191
05/03/2013 330.60p 341.87p 330.60p 341.87p 1026
04/03/2013 330.60p 349.38p 330.60p 349.38p 12031
01/03/2013 338.11p 351.03p 323.08p 323.08p 7044
28/02/2013 335.10p 348.63p 330.60p 338.11p 2071
27/02/2013 345.62p 348.63p 330.60p 330.60p 3093
26/02/2013 353.14p 353.14p 334.65p 341.87p 1994
25/02/2013 330.60p 353.14p 327.14p 345.62p 7432
22/02/2013 330.60p 345.62p 329.09p 338.11p 8845
21/02/2013 338.11p 341.12p 329.09p 334.35p 5783
20/02/2013 326.09p 336.01p 326.09p 330.60p 4506
19/02/2013 338.11p 338.11p 325.79p 330.60p 7299
18/02/2013 330.60p 338.11p 320.08p 334.35p 7514
15/02/2013 330.60p 345.62p 318.27p 338.11p 5518
14/02/2013 330.60p 345.62p 321.28p 345.62p 19669
13/02/2013 360.65p 367.41p 312.56p 323.08p 30072
12/02/2013 375.68p 375.68p 360.65p 360.65p 15393
11/02/2013 375.68p 390.71p 368.16p 368.16p 13708
08/02/2013 368.16p 390.71p 368.16p 390.71p 3560
07/02/2013 368.16p 378.53p 368.16p 368.16p 4404
06/02/2013 375.68p 384.39p 368.16p 383.19p 2673
05/02/2013 384.69p 390.71p 372.31p 390.71p 5761
04/02/2013 384.69p 390.71p 373.91p 390.71p 1594
01/02/2013 372.67p 390.71p 369.67p 390.71p 4169
31/01/2013 390.71p 390.71p 372.67p 383.19p 4071
30/01/2013 377.48p 383.19p 377.48p 383.19p 2138
29/01/2013 381.69p 383.19p 369.67p 383.19p 7783
28/01/2013 375.68p 390.71p 373.87p 383.19p 22108
25/01/2013 383.19p 390.71p 383.19p 383.19p 29012
24/01/2013 390.71p 394.46p 383.19p 390.71p 13907
23/01/2013 398.22p 398.22p 383.19p 390.71p 9026
22/01/2013 390.71p 405.73p 381.09p 405.73p 24748
21/01/2013 375.68p 420.76p 348.63p 390.71p 130894
18/01/2013 338.11p 375.68p 338.11p 375.68p 18537
17/01/2013 343.70p 360.65p 343.70p 360.65p 3801
16/01/2013 345.62p 360.65p 338.11p 353.14p 25976
15/01/2013 353.14p 360.65p 345.62p 345.62p 9273
14/01/2013 345.62p 368.16p 345.62p 360.65p 5947
11/01/2013 345.62p 367.59p 345.62p 360.65p 15184
10/01/2013 345.62p 360.65p 345.62p 345.62p 6039
09/01/2013 360.65p 368.16p 345.62p 368.16p 16854
08/01/2013 345.62p 360.65p 338.11p 345.62p 39642
07/01/2013 353.14p 357.65p 338.11p 338.11p 13076
04/01/2013 340.29p 360.65p 340.29p 353.14p 9565
03/01/2013 353.14p 353.14p 338.71p 353.14p 12598
02/01/2013 353.14p 360.65p 341.42p 360.65p 22802
31/12/2012 330.60p 360.05p 330.60p 345.62p 14001
28/12/2012 323.08p 360.65p 322.48p 360.65p 31825
27/12/2012 336.61p 337.51p 315.57p 315.57p 6841
24/12/2012 338.11p 338.11p 315.57p 330.60p 23439
21/12/2012 308.06p 338.11p 294.59p 330.60p 43110
20/12/2012 300.54p 311.06p 299.49p 308.06p 5011
19/12/2012 306.55p 311.06p 297.30p 305.20p 9822
18/12/2012 296.03p 306.55p 291.83p 301.29p 7356
17/12/2012 300.54p 315.12p 293.03p 296.03p 35070
14/12/2012 285.52p 307.76p 274.40p 297.54p 42980
13/12/2012 300.54p 305.35p 264.48p 276.80p 81495
12/12/2012 308.06p 319.63p 300.54p 300.54p 4886
11/12/2012 308.06p 319.22p 308.06p 308.06p 13625
10/12/2012 308.06p 330.30p 305.95p 308.06p 48737
07/12/2012 300.54p 308.06p 285.82p 291.53p 26048
06/12/2012 288.22p 302.35p 286.12p 288.52p 40977
05/12/2012 281.01p 297.84p 278.00p 285.82p 27210
04/12/2012 278.00p 287.32p 270.49p 273.79p 34829
03/12/2012 277.70p 288.52p 270.49p 270.49p 11986
30/11/2012 277.70p 299.04p 277.70p 283.11p 37260
29/11/2012 270.49p 280.71p 270.49p 279.35p 13488
28/11/2012 276.50p 277.40p 270.49p 275.00p 16359
27/11/2012 277.70p 280.11p 270.49p 275.00p 6546
26/11/2012 270.49p 278.00p 263.28p 275.30p 10856
23/11/2012 267.48p 273.19p 266.32p 268.84p 21879
22/11/2012 252.76p 276.20p 252.76p 273.49p 27158
21/11/2012 252.16p 261.17p 244.34p 258.77p 33440
20/11/2012 240.43p 252.16p 240.43p 244.04p 24714
19/11/2012 223.60p 252.46p 210.38p 247.05p 70294
16/11/2012 219.40p 229.91p 216.39p 217.89p 14803
15/11/2012 229.91p 229.91p 217.29p 220.90p 1462
14/11/2012 220.90p 225.41p 216.39p 225.41p 11830
13/11/2012 220.90p 228.41p 220.90p 226.31p 1187
12/11/2012 220.90p 226.31p 220.90p 226.31p 920
09/11/2012 219.40p 228.98p 217.89p 217.89p 2595
08/11/2012 214.89p 229.91p 214.89p 229.91p 1207
07/11/2012 213.39p 224.51p 213.39p 221.50p 6345
06/11/2012 213.39p 222.10p 213.39p 220.90p 10041
05/11/2012 221.20p 222.40p 213.39p 217.89p 22369

*Close Price adjusted for both dividends and splits