PV Crystalox Solar (PVCS) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
19/01/2012 120.22p 127.73p 117.81p 117.81p 28985
18/01/2012 130.74p 130.74p 120.22p 122.47p 14032
17/01/2012 112.70p 127.43p 112.70p 122.47p 12277
16/01/2012 121.72p 130.74p 114.21p 115.71p 78684
13/01/2012 120.22p 127.57p 111.17p 123.82p 77316
12/01/2012 120.22p 128.29p 111.20p 120.22p 124107
11/01/2012 109.70p 121.72p 108.20p 114.36p 10445
10/01/2012 123.82p 124.73p 109.32p 114.21p 26864
09/01/2012 127.73p 127.73p 115.71p 123.97p 18723
06/01/2012 106.69p 123.82p 106.69p 120.97p 89516
05/01/2012 127.73p 127.73p 111.20p 111.20p 184120
04/01/2012 135.24p 139.00p 123.82p 124.73p 26182
03/01/2012 135.24p 144.26p 127.73p 131.49p 18132
30/12/2011 138.25p 138.25p 127.73p 131.49p 3611
29/12/2011 148.77p 148.77p 127.73p 135.24p 17606
28/12/2011 148.57p 148.57p 127.73p 148.02p 10849
23/12/2011 132.24p 141.52p 129.83p 131.49p 26319
22/12/2011 127.73p 144.50p 127.73p 129.23p 46826
21/12/2011 133.74p 148.77p 127.73p 129.83p 34360
20/12/2011 138.25p 153.28p 131.24p 133.74p 47491
19/12/2011 150.27p 159.29p 142.76p 144.56p 87183
16/12/2011 168.30p 176.87p 145.76p 145.76p 64935
15/12/2011 177.02p 180.33p 161.36p 168.90p 3500
14/12/2011 157.48p 163.50p 153.28p 159.29p 19196
13/12/2011 160.19p 165.30p 156.88p 159.29p 27236
12/12/2011 156.28p 162.29p 153.28p 159.29p 27897
09/12/2011 162.29p 172.81p 157.78p 162.29p 38412
08/12/2011 150.27p 173.76p 150.27p 170.11p 38569
07/12/2011 142.76p 162.29p 142.76p 157.78p 27811
06/12/2011 160.79p 178.82p 142.76p 142.76p 57679
05/12/2011 159.29p 188.74p 159.29p 166.20p 53876
02/12/2011 141.25p 179.42p 141.25p 159.59p 141333
01/12/2011 132.24p 145.16p 129.53p 139.15p 49085
30/11/2011 117.21p 132.24p 106.69p 129.83p 204916
29/11/2011 120.52p 125.93p 114.21p 117.21p 37836
28/11/2011 128.93p 135.54p 120.22p 120.22p 79357
25/11/2011 129.53p 138.25p 120.52p 124.73p 40187
24/11/2011 144.26p 157.48p 129.23p 135.24p 87063
23/11/2011 163.80p 173.41p 143.66p 143.66p 34092
22/11/2011 172.81p 195.35p 159.59p 165.90p 15732
21/11/2011 180.33p 192.35p 172.81p 172.81p 9540
18/11/2011 198.36p 212.78p 174.62p 174.62p 20930
17/11/2011 225.41p 228.11p 198.18p 199.86p 41618
16/11/2011 230.52p 238.03p 225.71p 225.71p 20395
15/11/2011 241.64p 244.64p 228.71p 234.57p 9533
14/11/2011 235.32p 244.94p 225.41p 235.32p 9888
11/11/2011 233.22p 242.66p 232.92p 234.72p 6332
10/11/2011 247.95p 247.95p 232.92p 236.83p 2386
09/11/2011 252.46p 255.46p 238.93p 238.93p 27875
08/11/2011 228.41p 249.45p 223.24p 246.44p 16621
07/11/2011 232.92p 234.42p 228.41p 234.42p 1179
04/11/2011 225.41p 258.76p 225.41p 237.43p 28072
03/11/2011 225.41p 236.02p 225.41p 226.01p 3075
02/11/2011 241.94p 247.35p 225.41p 235.32p 17989
01/11/2011 231.42p 248.55p 225.41p 238.93p 14515
31/10/2011 255.16p 255.16p 225.41p 230.22p 14629
28/10/2011 232.19p 232.92p 232.02p 232.92p 4537
27/10/2011 262.97p 262.97p 227.51p 255.46p 28030
26/10/2011 240.43p 251.25p 228.41p 245.54p 25538
25/10/2011 240.43p 255.21p 233.27p 240.43p 25132
24/10/2011 238.03p 238.03p 210.38p 232.92p 48087
21/10/2011 240.43p 265.72p 217.89p 226.61p 442674
20/10/2011 375.68p 390.71p 375.68p 390.71p 2594
19/10/2011 383.19p 405.73p 383.19p 394.46p 1600
18/10/2011 383.19p 386.95p 383.19p 386.95p 10709
17/10/2011 375.68p 396.31p 375.68p 383.19p 9062
14/10/2011 353.14p 388.45p 353.14p 383.19p 10461
13/10/2011 353.14p 375.68p 350.13p 375.68p 8884
12/10/2011 323.08p 375.68p 323.08p 360.65p 6256
11/10/2011 353.14p 360.05p 323.08p 338.11p 49284
10/10/2011 360.65p 376.05p 360.65p 360.65p 6132
07/10/2011 375.68p 405.73p 368.16p 375.68p 3933
06/10/2011 405.73p 420.76p 375.68p 375.68p 10219
05/10/2011 383.19p 390.71p 367.79p 390.71p 18584
04/10/2011 390.71p 405.73p 360.65p 379.43p 41049
03/10/2011 390.71p 398.22p 390.71p 390.71p 6017
30/09/2011 405.73p 413.25p 390.71p 390.71p 18351
29/09/2011 420.76p 443.30p 398.22p 424.52p 6195
28/09/2011 443.30p 450.81p 422.26p 443.30p 9638
27/09/2011 420.76p 446.31p 411.37p 435.79p 6836
26/09/2011 428.27p 445.80p 405.73p 405.73p 6010
23/09/2011 428.27p 443.30p 413.25p 443.30p 8092
22/09/2011 398.22p 439.54p 375.68p 420.76p 18511
21/09/2011 428.27p 428.27p 398.22p 405.73p 15214
20/09/2011 405.73p 420.76p 392.96p 398.22p 47388
19/09/2011 398.22p 405.73p 375.68p 390.71p 27871
16/09/2011 420.76p 428.27p 383.19p 390.71p 94830
15/09/2011 420.76p 420.76p 398.22p 405.73p 15534
14/09/2011 420.76p 420.76p 390.71p 398.22p 7822
13/09/2011 420.76p 435.79p 390.71p 390.71p 11383
12/09/2011 420.76p 435.79p 407.99p 413.25p 6174
09/09/2011 435.79p 473.35p 435.79p 435.79p 17059
08/09/2011 458.33p 473.35p 428.27p 428.27p 30169
07/09/2011 480.87p 495.89p 450.81p 473.35p 19053
06/09/2011 443.30p 476.88p 443.30p 465.84p 3675
05/09/2011 450.81p 479.21p 450.81p 462.08p 6046
02/09/2011 450.81p 480.12p 443.30p 443.30p 17587
01/09/2011 473.35p 488.38p 450.81p 450.81p 16075
31/08/2011 503.41p 523.54p 458.33p 458.33p 31092
30/08/2011 503.41p 524.15p 495.89p 503.41p 7355
26/08/2011 525.95p 548.49p 503.41p 503.41p 2057
25/08/2011 533.46p 544.73p 518.44p 533.46p 2202
24/08/2011 540.98p 550.37p 525.95p 540.98p 14854
23/08/2011 548.49p 556.00p 524.82p 556.00p 39161
22/08/2011 540.98p 556.00p 518.44p 525.95p 18278
19/08/2011 586.06p 586.06p 533.46p 533.46p 2670
18/08/2011 586.06p 668.71p 556.00p 571.03p 36689
17/08/2011 593.57p 601.26p 563.52p 593.57p 22272
16/08/2011 563.52p 597.18p 547.74p 571.03p 5904
15/08/2011 556.00p 563.52p 537.22p 563.52p 7554
12/08/2011 540.98p 569.16p 518.44p 540.98p 17369
11/08/2011 563.52p 563.52p 540.22p 540.98p 27927
10/08/2011 533.46p 540.98p 525.95p 540.98p 17480
09/08/2011 510.92p 525.95p 465.84p 518.44p 18120
08/08/2011 510.92p 548.49p 495.89p 510.92p 11549
05/08/2011 525.95p 556.00p 510.92p 525.95p 23521
04/08/2011 563.52p 578.54p 540.98p 556.00p 8998
03/08/2011 571.03p 593.57p 571.03p 578.54p 4895
02/08/2011 593.57p 601.08p 586.06p 593.57p 10594
01/08/2011 593.57p 603.49p 571.03p 593.57p 18764
29/07/2011 586.06p 601.08p 586.06p 586.06p 22225
28/07/2011 563.52p 601.08p 563.52p 593.57p 52821
27/07/2011 593.57p 593.57p 563.52p 567.27p 12194
26/07/2011 608.60p 608.60p 578.54p 578.54p 30941
25/07/2011 646.17p 662.70p 593.57p 601.08p 52601
22/07/2011 646.17p 671.71p 634.14p 646.17p 31098
21/07/2011 661.19p 676.22p 651.03p 668.71p 8797
20/07/2011 676.22p 706.27p 668.71p 683.73p 14135
19/07/2011 661.19p 698.16p 661.19p 668.71p 3109
18/07/2011 713.79p 713.79p 661.19p 661.19p 3000
15/07/2011 661.19p 690.50p 661.19p 676.22p 2116
14/07/2011 691.25p 701.77p 665.70p 683.73p 10807
13/07/2011 661.19p 706.27p 661.19p 683.73p 7674
12/07/2011 713.79p 713.79p 661.19p 691.25p 17164
11/07/2011 728.82p 735.43p 713.79p 721.30p 12535
08/07/2011 736.33p 758.87p 728.82p 728.82p 7833
07/07/2011 781.41p 781.41p 743.84p 751.36p 4353
06/07/2011 766.38p 766.38p 737.23p 751.36p 20579
05/07/2011 796.44p 796.44p 751.36p 751.36p 19940
04/07/2011 758.87p 782.61p 758.87p 781.41p 5642
01/07/2011 773.90p 788.92p 770.89p 773.90p 12786
30/06/2011 721.30p 788.92p 721.30p 773.90p 25546
29/06/2011 751.36p 781.41p 706.27p 743.84p 42397
28/06/2011 871.57p 1,329.90p 751.12p 758.87p 240265
27/06/2011 1,322.39p 1,359.95p 1,299.85p 1,329.90p 592
24/06/2011 1,314.87p 1,358.82p 1,314.87p 1,352.44p 3473
23/06/2011 1,352.44p 1,371.22p 1,310.36p 1,322.39p 3411
22/06/2011 1,367.47p 1,367.47p 1,317.58p 1,329.90p 3688
21/06/2011 1,329.90p 1,359.35p 1,294.21p 1,314.87p 10023
20/06/2011 1,322.39p 1,374.98p 1,277.31p 1,284.82p 19233
17/06/2011 1,367.47p 1,382.49p 1,307.36p 1,314.87p 16626
16/06/2011 1,420.06p 1,455.75p 1,374.98p 1,374.98p 14510
15/06/2011 1,465.14p 1,472.66p 1,420.06p 1,420.06p 11059
14/06/2011 1,472.66p 1,503.01p 1,420.81p 1,480.17p 14237
13/06/2011 1,457.63p 1,468.15p 1,429.08p 1,442.60p 11785
10/06/2011 1,472.66p 1,477.17p 1,426.33p 1,450.12p 5705
09/06/2011 1,412.55p 1,503.84p 1,412.55p 1,472.66p 46190
08/06/2011 1,412.55p 1,465.14p 1,412.55p 1,450.12p 3485
07/06/2011 1,465.14p 1,465.14p 1,439.60p 1,457.63p 11065
06/06/2011 1,450.12p 1,465.14p 1,422.69p 1,450.12p 20304
03/06/2011 1,427.58p 1,465.14p 1,417.81p 1,435.09p 18021
02/06/2011 1,427.58p 1,457.63p 1,427.58p 1,435.09p 16132
01/06/2011 1,472.66p 1,472.66p 1,412.55p 1,442.60p 16052
31/05/2011 1,412.55p 1,457.63p 1,412.55p 1,442.60p 45385
27/05/2011 1,450.12p 1,469.05p 1,405.04p 1,450.12p 12965
26/05/2011 1,435.09p 1,472.66p 1,435.09p 1,457.63p 46082
25/05/2011 1,427.58p 1,472.66p 1,427.58p 1,457.63p 84977
24/05/2011 1,457.63p 1,480.17p 1,448.24p 1,472.66p 4669
23/05/2011 1,472.66p 1,472.66p 1,412.55p 1,457.63p 6903
20/05/2011 1,465.14p 1,465.14p 1,420.06p 1,457.63p 9463
19/05/2011 1,502.71p 1,510.23p 1,435.09p 1,450.12p 23314
18/05/2011 1,465.14p 1,514.73p 1,465.14p 1,502.71p 4990
17/05/2011 1,472.66p 1,517.74p 1,465.14p 1,465.14p 6206
16/05/2011 1,532.77p 1,546.89p 1,489.19p 1,517.74p 12116
13/05/2011 1,562.82p 1,562.82p 1,525.25p 1,540.28p 1472
12/05/2011 1,532.77p 1,547.79p 1,525.25p 1,525.25p 1775
11/05/2011 1,555.31p 1,562.82p 1,517.74p 1,547.79p 23471
10/05/2011 1,592.87p 1,613.61p 1,585.36p 1,592.87p 7272
09/05/2011 1,562.82p 1,607.90p 1,562.82p 1,585.36p 3626
06/05/2011 1,540.28p 1,585.36p 1,540.28p 1,577.85p 14622
05/05/2011 1,600.39p 1,614.29p 1,547.79p 1,555.31p 12442
04/05/2011 1,622.93p 1,622.93p 1,592.87p 1,607.90p 9917
03/05/2011 1,637.96p 1,637.96p 1,615.42p 1,615.42p 19535
28/04/2011 1,637.96p 1,637.96p 1,607.90p 1,622.93p 20193
27/04/2011 1,607.90p 1,622.93p 1,607.90p 1,622.93p 8553
26/04/2011 1,652.98p 1,713.09p 1,615.42p 1,615.42p 5587
21/04/2011 1,630.44p 1,668.01p 1,615.42p 1,630.44p 20063
20/04/2011 1,675.52p 1,675.52p 1,645.47p 1,652.98p 28714
19/04/2011 1,683.04p 1,712.25p 1,630.44p 1,683.04p 22654
18/04/2011 1,652.98p 1,713.09p 1,652.98p 1,683.04p 15890
15/04/2011 1,630.44p 1,698.06p 1,630.44p 1,690.55p 19617
14/04/2011 1,713.09p 1,743.15p 1,607.90p 1,630.44p 42701
13/04/2011 1,690.55p 1,713.09p 1,690.55p 1,713.09p 2529
12/04/2011 1,728.12p 1,736.76p 1,615.42p 1,690.55p 47245
11/04/2011 1,652.98p 1,713.09p 1,615.42p 1,713.09p 8811
08/04/2011 1,713.09p 1,720.00p 1,615.42p 1,698.06p 56948
07/04/2011 1,652.98p 1,713.09p 1,645.47p 1,713.09p 32034
06/04/2011 1,668.01p 1,675.52p 1,622.93p 1,652.98p 36375
05/04/2011 1,683.04p 1,683.04p 1,600.39p 1,652.98p 31772
04/04/2011 1,622.93p 1,660.50p 1,622.93p 1,652.98p 17102

*Close Price adjusted for both dividends and splits