PV Crystalox Solar (PVCS) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
02/11/2012 230.77p 230.77p 221.20p 227.81p 923
01/11/2012 221.20p 224.81p 220.90p 221.50p 8919
31/10/2012 222.40p 226.91p 220.90p 221.80p 28597
30/10/2012 223.60p 229.61p 221.83p 229.61p 4590
29/10/2012 225.11p 229.01p 223.00p 223.00p 314
26/10/2012 222.70p 231.12p 222.70p 231.12p 4492
25/10/2012 221.20p 229.91p 220.90p 220.90p 1683
24/10/2012 223.90p 225.41p 220.90p 225.41p 14720
23/10/2012 225.71p 230.52p 225.11p 225.41p 103036
22/10/2012 225.41p 230.52p 223.85p 229.91p 1505
19/10/2012 226.31p 230.37p 226.31p 228.41p 24008
18/10/2012 223.90p 232.92p 223.60p 232.92p 13298
17/10/2012 225.41p 233.22p 220.60p 233.22p 3695
16/10/2012 225.41p 232.02p 222.70p 226.91p 9271
15/10/2012 221.20p 229.91p 221.20p 225.41p 5800
12/10/2012 228.41p 230.22p 225.78p 230.22p 2552
11/10/2012 222.40p 234.27p 222.40p 234.27p 4185
10/10/2012 228.41p 234.42p 228.41p 234.42p 213
09/10/2012 225.41p 232.92p 225.41p 232.92p 36430
08/10/2012 226.91p 231.42p 226.91p 229.91p 9161
05/10/2012 221.20p 230.82p 221.20p 226.91p 4623
04/10/2012 225.71p 228.41p 223.60p 223.60p 32487
03/10/2012 226.01p 234.42p 226.01p 230.07p 1410
02/10/2012 225.71p 235.24p 223.90p 225.41p 30127
01/10/2012 226.01p 227.13p 225.41p 225.41p 614
28/09/2012 224.81p 230.22p 224.81p 230.22p 3016
27/09/2012 230.82p 231.42p 228.41p 228.41p 10987
26/09/2012 225.71p 233.82p 225.71p 230.07p 8944
25/09/2012 228.41p 231.42p 225.41p 226.91p 17392
24/09/2012 226.91p 229.98p 225.41p 228.41p 4455
21/09/2012 225.41p 228.41p 225.41p 228.41p 1564
20/09/2012 233.12p 234.75p 226.91p 228.41p 4416
19/09/2012 227.21p 230.82p 225.41p 226.91p 16387
18/09/2012 240.13p 240.13p 226.91p 226.91p 9040
17/09/2012 235.93p 235.93p 226.91p 233.67p 7963
14/09/2012 228.71p 237.13p 228.41p 228.41p 2790
13/09/2012 234.42p 237.43p 229.91p 233.67p 8822
12/09/2012 234.42p 238.33p 233.22p 235.17p 7418
11/09/2012 235.93p 237.43p 234.42p 235.93p 51395
10/09/2012 229.91p 240.13p 229.91p 240.13p 6849
07/09/2012 237.43p 239.83p 232.92p 234.42p 10807
06/09/2012 234.72p 239.83p 233.52p 239.83p 4217
05/09/2012 232.92p 235.63p 230.82p 232.02p 8991
04/09/2012 237.43p 239.23p 234.42p 234.42p 7441
03/09/2012 234.42p 240.13p 234.42p 237.28p 4908
31/08/2012 235.93p 239.53p 232.02p 237.43p 17517
30/08/2012 234.72p 238.93p 231.42p 234.42p 27577
29/08/2012 240.43p 240.43p 234.72p 237.43p 34911
28/08/2012 232.92p 238.03p 232.92p 237.43p 1027
24/08/2012 247.95p 247.95p 233.22p 243.44p 21933
23/08/2012 246.44p 246.44p 232.92p 239.68p 6476
22/08/2012 232.92p 240.43p 228.41p 240.43p 8345
21/08/2012 234.42p 241.19p 234.42p 241.19p 7780
20/08/2012 232.92p 241.94p 231.42p 234.42p 42782
17/08/2012 232.92p 243.44p 232.92p 243.44p 9178
16/08/2012 250.65p 250.95p 232.92p 238.18p 133366
15/08/2012 240.43p 249.45p 234.42p 249.45p 34937
14/08/2012 237.43p 241.94p 232.32p 240.43p 3922
13/08/2012 234.42p 238.63p 232.32p 235.93p 16137
10/08/2012 229.91p 240.13p 229.91p 237.43p 8481
09/08/2012 231.42p 242.78p 231.42p 239.68p 3714
08/08/2012 237.43p 244.94p 225.41p 240.43p 10714
07/08/2012 233.22p 249.15p 232.92p 249.15p 56090
06/08/2012 239.83p 247.95p 228.41p 240.43p 14080
03/08/2012 223.60p 240.43p 223.60p 239.53p 21214
02/08/2012 222.40p 231.87p 222.40p 231.87p 28994
01/08/2012 232.92p 232.92p 217.89p 223.90p 14379
31/07/2012 222.40p 230.67p 216.39p 216.39p 4334
30/07/2012 226.91p 235.32p 225.41p 230.67p 3939
27/07/2012 225.41p 232.17p 225.41p 232.17p 79021
26/07/2012 225.41p 231.42p 218.64p 228.86p 8327
25/07/2012 225.41p 234.42p 225.41p 229.61p 2029
24/07/2012 225.41p 234.42p 225.41p 228.11p 8670
23/07/2012 225.41p 234.42p 225.41p 230.67p 11305
20/07/2012 225.41p 236.23p 225.41p 228.41p 3774
19/07/2012 225.41p 236.23p 225.41p 225.41p 14478
18/07/2012 225.71p 234.75p 225.41p 225.41p 7479
17/07/2012 225.41p 237.43p 225.41p 225.41p 9816
16/07/2012 227.21p 239.83p 226.91p 226.91p 7839
13/07/2012 231.42p 238.93p 225.41p 225.41p 110184
12/07/2012 231.42p 238.33p 231.42p 231.42p 16613
11/07/2012 231.42p 240.13p 231.42p 231.42p 18894
10/07/2012 231.42p 238.93p 231.42p 231.42p 14020
09/07/2012 225.71p 237.43p 225.71p 234.42p 29922
06/07/2012 231.42p 237.43p 231.42p 232.92p 10553
05/07/2012 231.42p 237.43p 231.42p 233.52p 13825
04/07/2012 231.72p 237.43p 231.42p 233.52p 8040
03/07/2012 228.71p 239.83p 228.71p 233.52p 21218
02/07/2012 228.41p 236.02p 228.41p 234.42p 4288
29/06/2012 225.71p 234.42p 225.71p 234.42p 4894
28/06/2012 240.13p 240.43p 225.71p 240.43p 26005
27/06/2012 225.41p 239.53p 225.41p 237.43p 6144
26/06/2012 225.41p 240.43p 223.00p 234.87p 95418
25/06/2012 232.92p 243.44p 232.92p 243.44p 4532
22/06/2012 225.41p 235.47p 225.41p 232.92p 22650
21/06/2012 225.41p 235.63p 225.41p 225.41p 9382
20/06/2012 237.43p 237.43p 225.41p 231.42p 10697
19/06/2012 233.52p 236.83p 228.41p 236.83p 19575
18/06/2012 225.41p 244.94p 225.41p 225.41p 20127
15/06/2012 220.90p 241.34p 220.90p 234.42p 422465
14/06/2012 232.92p 238.33p 220.99p 226.91p 111245
13/06/2012 206.17p 227.81p 206.17p 225.41p 19774
12/06/2012 210.68p 220.90p 210.38p 210.68p 67077
11/06/2012 210.68p 224.26p 206.90p 209.48p 86009
08/06/2012 216.09p 220.00p 212.78p 216.39p 15941
07/06/2012 207.67p 225.41p 207.67p 221.20p 41018
06/06/2012 210.38p 232.02p 198.36p 216.39p 36850
01/06/2012 220.90p 231.57p 220.90p 220.90p 27973
31/05/2012 234.72p 243.44p 221.50p 221.50p 23365
30/05/2012 246.44p 247.05p 235.63p 240.43p 53761
29/05/2012 249.45p 253.21p 243.74p 247.05p 42261
28/05/2012 252.46p 270.49p 247.95p 249.45p 65750
25/05/2012 278.00p 278.00p 247.95p 261.47p 75858
24/05/2012 262.97p 270.49p 255.76p 258.47p 41906
23/05/2012 273.49p 278.84p 249.45p 266.28p 86940
22/05/2012 293.33p 293.33p 275.30p 281.61p 104468
21/05/2012 292.13p 294.53p 270.79p 294.23p 150953
18/05/2012 210.38p 297.54p 188.44p 284.01p 918603
17/05/2012 126.23p 138.25p 126.23p 128.33p 23104
16/05/2012 126.23p 141.25p 126.23p 132.99p 2180
15/05/2012 136.75p 136.75p 126.23p 132.99p 2133
14/05/2012 125.33p 142.76p 125.33p 133.74p 961
11/05/2012 125.33p 129.23p 124.73p 127.73p 15143
10/05/2012 136.00p 141.48p 125.03p 135.24p 21608
09/05/2012 132.54p 138.25p 124.73p 124.73p 23140
08/05/2012 132.54p 144.26p 127.73p 139.00p 37735
04/05/2012 139.75p 144.26p 128.03p 129.23p 10294
03/05/2012 136.75p 144.26p 130.13p 133.74p 44449
02/05/2012 129.83p 144.26p 127.57p 135.24p 76810
01/05/2012 135.24p 135.24p 127.35p 130.74p 10926
30/04/2012 132.24p 135.24p 126.60p 135.24p 15543
27/04/2012 135.24p 135.24p 130.62p 133.14p 13505
26/04/2012 128.63p 135.24p 124.73p 131.04p 14451
25/04/2012 114.81p 125.31p 112.70p 122.02p 35292
24/04/2012 120.22p 123.22p 112.70p 114.51p 11875
23/04/2012 118.71p 123.22p 114.21p 120.22p 16577
20/04/2012 119.92p 121.72p 113.74p 119.92p 22496
19/04/2012 112.70p 120.96p 112.70p 112.70p 47239
18/04/2012 123.52p 127.73p 117.21p 117.21p 26819
17/04/2012 123.52p 130.29p 123.52p 130.29p 29842
16/04/2012 138.25p 138.25p 124.47p 129.23p 11696
13/04/2012 133.74p 136.83p 131.39p 136.75p 7657
12/04/2012 130.74p 134.64p 130.74p 132.69p 14527
11/04/2012 133.74p 141.25p 124.73p 129.23p 14324
10/04/2012 123.22p 142.46p 123.22p 127.73p 14061
05/04/2012 129.53p 139.15p 126.23p 129.23p 51533
04/04/2012 127.73p 136.15p 127.73p 135.54p 20739
03/04/2012 135.54p 141.41p 127.73p 135.24p 25049
02/04/2012 128.03p 142.91p 128.03p 137.05p 53024
30/03/2012 140.05p 144.86p 127.73p 127.73p 27311
29/03/2012 148.77p 148.77p 137.35p 141.25p 73263
28/03/2012 145.76p 148.77p 129.94p 138.55p 105113
27/03/2012 165.30p 165.30p 150.87p 152.98p 27637
26/03/2012 156.28p 160.49p 150.87p 156.58p 10810
23/03/2012 165.30p 165.30p 150.57p 160.79p 34234
22/03/2012 168.30p 172.81p 151.77p 151.77p 49122
21/03/2012 162.89p 172.81p 159.29p 166.80p 48910
20/03/2012 173.41p 174.31p 163.80p 163.80p 53649
19/03/2012 169.81p 181.83p 167.10p 174.31p 65670
16/03/2012 173.11p 180.02p 165.90p 173.41p 54836
15/03/2012 180.02p 181.53p 163.50p 169.81p 17123
14/03/2012 165.60p 174.13p 165.30p 165.30p 21472
13/03/2012 165.30p 180.02p 165.30p 171.31p 22029
12/03/2012 165.60p 172.81p 165.30p 169.51p 27137
09/03/2012 169.81p 178.82p 167.05p 171.31p 26116
08/03/2012 174.62p 180.33p 168.30p 169.81p 19143
07/03/2012 180.02p 180.02p 160.91p 174.62p 31431
06/03/2012 165.30p 192.35p 162.29p 163.80p 297587
05/03/2012 150.27p 165.30p 150.27p 164.70p 74609
02/03/2012 143.06p 158.54p 142.76p 142.76p 13750
01/03/2012 154.78p 159.59p 149.52p 155.38p 37051
29/02/2012 153.28p 154.48p 141.25p 141.25p 13224
28/02/2012 150.27p 154.78p 144.26p 148.62p 15120
27/02/2012 160.49p 160.49p 140.05p 153.28p 17797
24/02/2012 157.48p 157.48p 139.50p 147.27p 13208
23/02/2012 141.25p 152.83p 141.25p 144.86p 16819
22/02/2012 153.28p 155.08p 140.95p 146.66p 26800
21/02/2012 150.27p 153.82p 143.96p 149.67p 31094
20/02/2012 150.27p 153.88p 144.26p 152.53p 15673
17/02/2012 142.76p 150.27p 142.76p 147.27p 36268
16/02/2012 145.76p 151.47p 142.76p 144.26p 16532
15/02/2012 151.47p 153.28p 146.94p 153.28p 9540
14/02/2012 153.58p 160.79p 146.94p 150.27p 14172
13/02/2012 146.66p 153.88p 146.66p 152.98p 34588
10/02/2012 153.58p 154.03p 146.36p 148.77p 30571
09/02/2012 157.18p 158.99p 141.25p 151.77p 39454
08/02/2012 150.27p 157.78p 145.76p 153.58p 74405
07/02/2012 153.28p 154.18p 147.57p 149.97p 17490
06/02/2012 150.27p 156.28p 141.56p 151.77p 32552
03/02/2012 138.25p 152.37p 138.25p 150.27p 78509
02/02/2012 142.76p 160.79p 138.70p 148.77p 18275
01/02/2012 144.26p 156.28p 139.00p 148.02p 25487
31/01/2012 150.27p 162.29p 140.84p 151.02p 65235
30/01/2012 135.24p 162.29p 129.83p 150.27p 205876
27/01/2012 124.73p 135.47p 119.62p 129.53p 62605
26/01/2012 132.24p 135.80p 118.86p 121.72p 137965
25/01/2012 117.21p 128.39p 117.21p 126.23p 32864
24/01/2012 120.22p 128.63p 116.61p 119.47p 46494
23/01/2012 130.74p 130.74p 117.21p 118.71p 92102
20/01/2012 120.22p 127.73p 115.71p 118.11p 82657

*Close Price adjusted for both dividends and splits