PV Crystalox Solar (PVCS) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
21/05/2018 528.00p 531.30p 528.00p 531.30p 752
18/05/2018 535.48p 536.71p 522.50p 530.20p 1877
17/05/2018 518.98p 525.80p 518.98p 524.70p 1949
16/05/2018 517.00p 526.90p 517.00p 522.50p 4337
15/05/2018 508.20p 521.40p 481.36p 521.40p 31663
14/05/2018 479.60p 498.30p 479.60p 490.60p 506
11/05/2018 464.20p 503.80p 464.20p 489.50p 14749
10/05/2018 471.95p 493.90p 471.95p 493.90p 2057
09/05/2018 481.80p 499.40p 466.36p 492.80p 10714
08/05/2018 461.65p 461.65p 456.50p 456.50p 214
04/05/2018 442.20p 456.50p 442.20p 456.50p 681
03/05/2018 442.20p 456.50p 442.20p 456.50p 1609
02/05/2018 448.80p 456.50p 448.80p 456.50p 188
01/05/2018 444.40p 455.40p 441.32p 445.50p 2319
30/04/2018 444.40p 456.50p 444.40p 456.50p 3
27/04/2018 457.60p 470.80p 444.40p 455.40p 556
26/04/2018 455.40p 458.70p 444.40p 458.70p 2095
25/04/2018 440.00p 462.00p 440.00p 462.00p 269
24/04/2018 447.13p 459.80p 447.13p 459.80p 244
23/04/2018 451.00p 460.90p 440.00p 460.90p 1920
20/04/2018 451.44p 457.60p 451.00p 456.50p 6461
19/04/2018 451.00p 462.00p 440.00p 462.00p 1315
18/04/2018 440.00p 454.30p 440.00p 454.30p 634
17/04/2018 440.66p 458.15p 440.66p 456.50p 67
16/04/2018 459.36p 459.36p 440.00p 455.40p 1137
13/04/2018 440.62p 459.36p 440.62p 455.40p 135
12/04/2018 459.62p 459.62p 442.77p 455.40p 84
11/04/2018 473.00p 473.00p 440.00p 455.40p 5874
10/04/2018 442.20p 460.90p 442.20p 456.50p 4026
09/04/2018 454.30p 455.40p 454.30p 455.40p 218
06/04/2018 454.30p 455.40p 454.30p 455.40p 408
05/04/2018 451.00p 459.80p 440.00p 449.90p 2338
04/04/2018 440.00p 459.80p 440.00p 448.80p 3652
03/04/2018 440.00p 447.04p 440.00p 445.50p 7532
29/03/2018 440.00p 451.00p 438.02p 447.70p 1745
28/03/2018 431.42p 433.95p 431.42p 433.95p 193
27/03/2018 425.70p 433.95p 425.70p 433.95p 4457
26/03/2018 433.40p 430.65p 429.00p 429.00p 0
23/03/2018 433.40p 436.70p 396.00p 430.65p 8593
22/03/2018 440.00p 446.73p 440.00p 440.00p 4218
21/03/2018 440.00p 451.00p 440.00p 451.00p 688
20/03/2018 455.40p 459.80p 444.62p 459.80p 2652
19/03/2018 440.00p 458.70p 440.00p 458.70p 1272
16/03/2018 451.00p 458.70p 444.62p 458.70p 1740
15/03/2018 455.40p 459.80p 441.10p 449.90p 6525
14/03/2018 440.00p 441.10p 433.40p 440.00p 8852
13/03/2018 439.98p 447.70p 434.94p 447.70p 1748
12/03/2018 434.94p 442.20p 434.94p 442.20p 26
09/03/2018 434.94p 440.00p 434.94p 440.00p 1939
08/03/2018 440.00p 447.70p 434.94p 447.70p 3257
07/03/2018 441.10p 451.00p 441.10p 451.00p 6
06/03/2018 442.86p 443.30p 440.33p 443.30p 3362
05/03/2018 442.86p 445.50p 442.86p 445.50p 807
02/03/2018 451.00p 451.00p 445.50p 445.50p 1227
01/03/2018 442.86p 445.50p 442.86p 445.50p 110
28/02/2018 441.21p 445.50p 441.21p 445.50p 51
27/02/2018 440.73p 445.45p 440.73p 444.40p 106
26/02/2018 451.00p 451.00p 446.82p 448.80p 2430
23/02/2018 440.00p 444.40p 440.00p 444.40p 784
22/02/2018 444.40p 444.40p 440.44p 444.40p 3750
21/02/2018 440.44p 444.40p 440.44p 444.40p 71
20/02/2018 441.58p 444.40p 441.58p 444.40p 453
19/02/2018 440.44p 444.40p 440.44p 444.40p 43
16/02/2018 441.58p 444.40p 441.58p 444.40p 932
15/02/2018 440.44p 444.40p 444.40p 444.40p 0
14/02/2018 440.44p 444.40p 440.44p 444.40p 163
13/02/2018 440.55p 442.20p 440.55p 442.20p 350
12/02/2018 440.44p 442.20p 440.44p 442.20p 28
09/02/2018 446.60p 447.39p 446.60p 446.60p 1618
08/02/2018 446.60p 448.91p 446.60p 448.80p 330
07/02/2018 451.00p 451.00p 447.15p 448.80p 416
06/02/2018 446.82p 448.80p 446.82p 448.80p 1485
05/02/2018 448.36p 448.80p 447.39p 448.80p 104
02/02/2018 459.80p 459.80p 448.36p 453.20p 3334
01/02/2018 448.36p 452.10p 448.36p 452.10p 5155
31/01/2018 448.36p 452.10p 448.36p 452.10p 584
30/01/2018 453.20p 454.74p 447.70p 447.70p 1133
29/01/2018 451.00p 459.80p 448.14p 453.20p 7965
26/01/2018 448.36p 454.30p 448.36p 454.30p 33
25/01/2018 451.00p 454.30p 448.30p 454.30p 1292
24/01/2018 459.80p 459.80p 447.92p 452.10p 159
23/01/2018 446.60p 452.76p 446.60p 452.10p 3376
22/01/2018 453.20p 455.40p 450.25p 455.40p 5939
19/01/2018 453.16p 457.60p 453.16p 457.60p 232
18/01/2018 452.06p 455.40p 452.06p 455.40p 278
17/01/2018 453.86p 455.40p 452.06p 455.40p 1150
16/01/2018 456.06p 456.06p 452.32p 455.40p 1174
15/01/2018 457.60p 457.60p 451.79p 454.30p 5047
12/01/2018 458.59p 458.59p 452.10p 456.50p 1040
11/01/2018 451.00p 459.80p 451.00p 459.80p 237
10/01/2018 468.60p 468.60p 451.00p 459.80p 4481
09/01/2018 462.00p 463.10p 451.22p 463.10p 3160
08/01/2018 456.50p 459.80p 451.22p 459.80p 570
05/01/2018 451.00p 460.90p 451.00p 460.90p 5949
04/01/2018 455.40p 456.50p 452.10p 456.50p 13334
03/01/2018 452.10p 462.00p 452.10p 462.00p 223
02/01/2018 452.10p 460.90p 452.10p 460.90p 211
29/12/2017 462.00p 465.19p 446.27p 456.50p 1779
28/12/2017 445.50p 459.25p 445.50p 459.25p 4613
27/12/2017 451.00p 459.25p 446.05p 459.25p 1537
22/12/2017 451.66p 459.25p 451.00p 459.25p 1907
21/12/2017 455.33p 464.75p 455.33p 464.75p 701
20/12/2017 451.22p 459.25p 451.22p 459.25p 37
19/12/2017 462.00p 462.00p 456.50p 459.25p 1228
18/12/2017 451.22p 467.50p 451.22p 467.50p 748
15/12/2017 451.22p 473.00p 451.00p 467.50p 2495
14/12/2017 462.00p 474.10p 440.00p 464.75p 4661
13/12/2017 464.42p 484.00p 464.42p 484.00p 799
12/12/2017 478.50p 478.50p 478.50p 478.50p 909
11/12/2017 484.00p 484.00p 474.32p 478.50p 912
08/12/2017 484.00p 484.66p 475.20p 478.50p 9955
07/12/2017 489.50p 489.50p 473.00p 481.25p 2953
06/12/2017 489.50p 497.75p 484.00p 497.75p 2666
05/12/2017 506.00p 506.00p 490.33p 497.75p 1878
04/12/2017 484.00p 495.00p 474.76p 492.25p 7676
01/12/2017 473.00p 495.00p 473.00p 475.75p 1003
30/11/2017 474.76p 475.75p 474.76p 475.75p 2091
29/11/2017 473.00p 477.40p 473.00p 473.00p 1552
28/11/2017 473.00p 478.50p 473.00p 478.50p 1282
27/11/2017 467.50p 478.50p 467.50p 475.75p 5303
24/11/2017 473.00p 483.78p 468.71p 473.00p 1604
23/11/2017 473.00p 495.00p 473.00p 484.00p 12983
22/11/2017 484.00p 499.84p 470.52p 478.50p 2931
21/11/2017 487.52p 497.75p 484.44p 497.75p 2515
20/11/2017 517.00p 517.00p 495.00p 497.75p 1054
17/11/2017 489.50p 506.00p 484.00p 497.75p 8100
16/11/2017 489.50p 504.35p 484.22p 489.50p 3171
15/11/2017 489.50p 506.00p 487.30p 497.75p 11106
14/11/2017 484.00p 503.25p 481.52p 503.25p 14830
13/11/2017 511.50p 523.60p 471.90p 484.00p 45522
10/11/2017 528.00p 529.10p 511.50p 519.75p 10758
09/11/2017 528.00p 543.18p 517.00p 522.50p 24794
08/11/2017 583.00p 726.00p 528.00p 528.00p 170114
07/11/2017 583.00p 602.36p 577.94p 588.50p 6386
06/11/2017 583.00p 596.86p 576.40p 583.00p 10887
03/11/2017 594.00p 632.50p 583.00p 599.50p 11746
02/11/2017 621.50p 632.50p 606.10p 624.25p 5622
01/11/2017 605.00p 622.35p 602.25p 602.25p 1456
31/10/2017 605.00p 619.96p 602.25p 602.25p 7001
30/10/2017 605.00p 620.40p 600.82p 605.00p 1225
27/10/2017 616.00p 622.35p 602.25p 602.25p 4361
26/10/2017 616.00p 621.57p 588.50p 602.25p 1524
25/10/2017 616.00p 621.50p 602.25p 602.25p 2092
24/10/2017 616.00p 627.00p 588.50p 602.25p 5230
23/10/2017 616.00p 621.50p 602.25p 602.25p 5073
20/10/2017 550.00p 615.56p 599.50p 599.50p 5791
19/10/2017 550.00p 605.00p 594.00p 594.00p 1924
18/10/2017 550.00p 615.78p 599.50p 599.50p 6882
17/10/2017 550.00p 616.00p 550.00p 616.00p 21292
16/10/2017 561.00p 572.00p 552.75p 552.75p 5757
13/10/2017 561.00p 572.00p 561.00p 566.50p 8682
12/10/2017 533.50p 550.00p 547.25p 550.00p 45
11/10/2017 533.50p 566.50p 533.50p 547.25p 2668
10/10/2017 566.50p 566.50p 547.25p 547.25p 0
09/10/2017 528.00p 547.25p 547.25p 547.25p 1347
06/10/2017 528.00p 547.25p 547.25p 547.25p 3278
05/10/2017 528.00p 547.25p 547.25p 547.25p 6882
04/10/2017 528.00p 547.25p 528.00p 547.25p 436
03/10/2017 550.00p 555.50p 550.00p 550.00p 1542
02/10/2017 550.00p 555.50p 552.75p 555.50p 1231
29/09/2017 550.00p 561.00p 550.00p 552.75p 1455
28/09/2017 550.00p 561.00p 550.00p 561.00p 750
27/09/2017 550.00p 555.50p 547.25p 547.25p 2053
26/09/2017 550.00p 555.50p 550.00p 555.50p 455
25/09/2017 533.50p 550.00p 533.50p 547.25p 1062
22/09/2017 539.00p 547.25p 539.00p 547.25p 92
21/09/2017 561.00p 572.00p 550.00p 550.00p 1413
20/09/2017 566.50p 566.50p 563.75p 566.50p 1951
19/09/2017 566.50p 572.00p 563.75p 563.75p 950
18/09/2017 544.50p 558.25p 544.50p 558.25p 3182
15/09/2017 533.50p 550.00p 528.00p 539.00p 3935
14/09/2017 506.00p 525.25p 506.00p 525.25p 956
13/09/2017 522.50p 528.00p 517.00p 517.00p 323
12/09/2017 506.00p 550.00p 506.00p 530.75p 727
11/09/2017 544.50p 550.00p 517.00p 550.00p 1189
08/09/2017 517.00p 539.00p 517.00p 536.25p 4291
07/09/2017 517.00p 517.00p 503.25p 503.25p 118
06/09/2017 528.00p 528.00p 511.50p 511.50p 798
05/09/2017 517.00p 517.00p 514.25p 514.25p 1084
04/09/2017 517.00p 517.00p 517.00p 517.00p 227
01/09/2017 495.00p 528.00p 495.00p 517.00p 7807
31/08/2017 473.00p 481.25p 473.00p 481.25p 54
30/08/2017 473.00p 484.00p 473.00p 473.00p 3976
29/08/2017 489.50p 489.50p 481.25p 481.25p 4936
25/08/2017 484.00p 495.00p 484.00p 495.00p 9792
24/08/2017 484.00p 484.00p 462.00p 478.50p 6011
23/08/2017 506.00p 528.00p 506.00p 517.00p 6822
22/08/2017 500.50p 489.50p 489.50p 489.50p 130
21/08/2017 500.50p 506.00p 489.50p 489.50p 4041
18/08/2017 484.00p 500.50p 484.00p 500.50p 4481
17/08/2017 495.00p 478.50p 478.50p 478.50p 1286
16/08/2017 495.00p 478.50p 475.75p 478.50p 2398
15/08/2017 495.00p 478.50p 475.75p 475.75p 1591
14/08/2017 495.00p 481.25p 478.50p 478.50p 64
11/08/2017 495.00p 484.00p 481.25p 481.25p 3528
10/08/2017 495.00p 495.00p 484.00p 484.00p 1477
09/08/2017 495.00p 495.00p 495.00p 495.00p 219
08/08/2017 473.00p 481.25p 473.00p 481.25p 21
07/08/2017 495.00p 484.00p 484.00p 484.00p 1593
04/08/2017 495.00p 484.00p 484.00p 484.00p 1627

*Close Price adjusted for both dividends and splits