PV Crystalox Solar (PVCS) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
03/08/2017 495.00p 484.00p 484.00p 484.00p 2546
02/08/2017 495.00p 495.00p 484.00p 484.00p 2412
01/08/2017 495.00p 495.00p 495.00p 495.00p 228
31/07/2017 484.00p 484.00p 484.00p 484.00p 843
28/07/2017 484.00p 484.00p 473.00p 484.00p 1727
27/07/2017 500.50p 500.50p 492.25p 492.25p 72
26/07/2017 511.50p 511.50p 506.00p 506.00p 37
25/07/2017 506.00p 511.50p 506.00p 506.00p 4533
24/07/2017 506.00p 517.00p 506.00p 511.50p 5245
21/07/2017 506.00p 517.00p 506.00p 506.00p 3636
20/07/2017 500.50p 506.00p 495.00p 495.00p 15080
19/07/2017 484.00p 495.00p 495.00p 495.00p 748
18/07/2017 484.00p 495.00p 495.00p 495.00p 4215
17/07/2017 484.00p 495.00p 484.00p 495.00p 133
14/07/2017 478.50p 506.00p 478.50p 506.00p 7682
13/07/2017 440.00p 467.50p 440.00p 462.00p 16198
12/07/2017 418.00p 429.00p 423.50p 423.50p 6486
11/07/2017 418.00p 429.00p 418.00p 429.00p 62
10/07/2017 423.50p 420.75p 415.25p 415.25p 670
07/07/2017 423.50p 420.75p 420.75p 420.75p 1566
06/07/2017 423.50p 434.50p 420.75p 420.75p 818
05/07/2017 407.00p 420.75p 420.75p 420.75p 1400
04/07/2017 407.00p 420.75p 415.25p 420.75p 2854
03/07/2017 407.00p 418.00p 415.25p 415.25p 6844
30/06/2017 407.00p 418.00p 418.00p 418.00p 5820
29/06/2017 407.00p 418.00p 407.00p 418.00p 48
28/06/2017 412.50p 420.75p 415.25p 415.25p 1436
27/06/2017 412.50p 420.75p 407.00p 420.75p 6032
26/06/2017 440.00p 426.25p 426.25p 426.25p 4195
23/06/2017 440.00p 440.00p 426.25p 426.25p 943
22/06/2017 407.00p 420.75p 407.00p 420.75p 341
21/06/2017 412.50p 412.50p 407.00p 409.75p 922
20/06/2017 409.20p 418.00p 418.00p 418.00p 0
19/06/2017 409.20p 418.00p 418.00p 418.00p 0
16/06/2017 409.20p 418.00p 409.20p 418.00p 238
15/06/2017 409.20p 418.00p 415.25p 418.00p 0
14/06/2017 409.20p 421.08p 408.76p 415.25p 2391
13/06/2017 409.20p 421.08p 409.20p 418.00p 1686
12/06/2017 429.00p 429.00p 397.76p 429.00p 1388
09/06/2017 421.30p 421.30p 418.00p 418.00p 432
08/06/2017 407.00p 415.25p 407.00p 415.25p 1123
07/06/2017 419.37p 421.30p 404.36p 418.00p 1801
06/06/2017 401.50p 423.50p 396.00p 415.25p 30920
05/06/2017 401.50p 410.50p 401.50p 409.75p 4305
02/06/2017 396.00p 409.83p 390.56p 409.75p 26349
01/06/2017 396.00p 409.11p 396.00p 404.25p 8185
31/05/2017 396.00p 409.75p 392.26p 409.75p 2324
30/05/2017 418.00p 418.00p 396.00p 409.75p 4695
26/05/2017 392.15p 404.25p 390.50p 404.25p 8979
25/05/2017 423.50p 423.50p 393.25p 393.25p 11995
24/05/2017 423.50p 423.50p 396.00p 409.75p 21071
23/05/2017 418.00p 418.00p 398.75p 407.00p 6756
22/05/2017 391.87p 408.38p 391.87p 407.00p 1224
19/05/2017 397.21p 406.89p 397.21p 404.25p 4553
18/05/2017 396.00p 406.56p 390.50p 393.25p 11148
17/05/2017 396.00p 407.00p 390.50p 396.00p 27561
16/05/2017 407.00p 407.00p 390.94p 404.25p 12389
15/05/2017 394.90p 408.38p 393.53p 404.25p 4443
12/05/2017 395.50p 407.00p 390.50p 407.00p 1008
11/05/2017 399.30p 411.95p 393.25p 393.25p 1823
10/05/2017 398.75p 409.75p 398.75p 409.75p 7056
09/05/2017 423.50p 423.50p 404.83p 407.00p 1626
08/05/2017 396.00p 407.00p 391.10p 407.00p 1278
05/05/2017 391.71p 396.99p 391.71p 396.00p 2309
04/05/2017 390.50p 397.10p 390.50p 396.00p 2390
03/05/2017 397.65p 397.65p 391.71p 396.00p 384
02/05/2017 407.00p 407.00p 395.58p 401.50p 29925
28/04/2017 405.22p 405.22p 398.75p 401.50p 5886
27/04/2017 402.16p 407.00p 397.10p 407.00p 992
26/04/2017 412.50p 412.50p 396.82p 407.00p 2181
25/04/2017 396.00p 407.00p 396.00p 407.00p 3666
24/04/2017 401.50p 409.75p 401.50p 409.75p 6318
21/04/2017 407.00p 412.50p 403.26p 409.75p 6949
20/04/2017 408.10p 413.60p 407.00p 412.50p 2651
19/04/2017 418.00p 427.62p 375.10p 412.50p 32118
18/04/2017 429.00p 434.50p 418.00p 423.50p 9347
13/04/2017 434.50p 436.98p 429.00p 429.00p 14967
12/04/2017 429.00p 437.25p 429.00p 437.25p 1826
11/04/2017 440.00p 440.00p 429.00p 434.50p 2981
10/04/2017 429.00p 434.50p 429.00p 434.50p 1745
07/04/2017 440.00p 440.00p 428.39p 431.75p 6254
06/04/2017 440.00p 440.00p 431.75p 434.50p 5678
05/04/2017 440.00p 440.00p 429.00p 431.75p 17692
04/04/2017 434.50p 446.88p 429.00p 440.00p 3862
03/04/2017 462.00p 462.00p 434.11p 445.50p 16095
31/03/2017 434.50p 446.60p 433.73p 434.50p 11553
30/03/2017 445.50p 447.70p 437.80p 445.50p 15483
29/03/2017 451.00p 467.50p 440.00p 456.50p 16325
28/03/2017 451.00p 467.50p 451.00p 451.00p 12013
27/03/2017 451.00p 468.88p 451.00p 456.50p 9994
24/03/2017 478.50p 478.50p 451.00p 464.75p 28442
23/03/2017 517.00p 521.40p 454.30p 475.75p 48530
22/03/2017 528.00p 539.00p 521.40p 533.50p 3190
21/03/2017 522.50p 539.00p 522.50p 528.00p 5795
20/03/2017 522.50p 539.00p 519.75p 539.00p 1497
17/03/2017 517.00p 539.00p 517.00p 539.00p 1427
16/03/2017 533.39p 533.39p 518.65p 525.25p 1653
15/03/2017 528.00p 533.50p 517.00p 525.25p 2959
14/03/2017 522.50p 541.20p 522.50p 525.25p 7385
13/03/2017 528.00p 529.27p 523.76p 525.25p 10894
10/03/2017 518.10p 527.44p 518.10p 522.50p 8262
09/03/2017 511.50p 523.87p 511.50p 517.00p 5669
08/03/2017 517.00p 521.11p 517.00p 517.00p 373
07/03/2017 518.10p 522.50p 518.10p 522.50p 68
06/03/2017 533.50p 533.50p 518.65p 525.25p 11629
03/03/2017 533.50p 533.50p 514.33p 525.25p 3352
02/03/2017 522.50p 526.90p 518.10p 522.50p 2275
01/03/2017 522.50p 544.50p 515.57p 544.50p 11842
28/02/2017 517.00p 528.00p 511.50p 522.50p 10784
27/02/2017 522.50p 539.00p 517.00p 522.50p 955
24/02/2017 522.50p 541.75p 522.50p 536.25p 2412
23/02/2017 543.13p 543.40p 526.90p 541.75p 1837
22/02/2017 550.00p 554.13p 527.12p 536.25p 8328
21/02/2017 500.50p 544.50p 478.28p 533.50p 16256
20/02/2017 478.50p 486.75p 478.50p 486.75p 29
17/02/2017 473.00p 495.00p 473.00p 486.75p 1676
16/02/2017 484.00p 495.00p 484.00p 495.00p 851
15/02/2017 478.50p 497.60p 478.50p 486.75p 2508
14/02/2017 484.00p 484.17p 473.00p 484.00p 3677
13/02/2017 506.00p 506.00p 478.50p 489.50p 6483
10/02/2017 484.00p 495.00p 468.88p 495.00p 9096
09/02/2017 456.50p 489.50p 456.50p 473.00p 430
08/02/2017 489.50p 489.50p 464.42p 467.50p 499
07/02/2017 464.20p 478.50p 464.20p 475.75p 2156
06/02/2017 471.24p 471.24p 464.20p 470.25p 2759
03/02/2017 464.20p 473.00p 464.20p 473.00p 546
02/02/2017 464.75p 473.00p 473.00p 473.00p 0
01/02/2017 464.75p 473.00p 458.70p 473.00p 13909
31/01/2017 463.10p 473.00p 462.00p 473.00p 1360
30/01/2017 463.10p 473.00p 463.10p 473.00p 1149
27/01/2017 464.75p 473.00p 464.75p 473.00p 104
26/01/2017 464.75p 480.42p 464.75p 473.00p 1138
25/01/2017 468.60p 473.00p 466.40p 473.00p 243
24/01/2017 473.00p 484.00p 449.90p 484.00p 13872
23/01/2017 451.00p 464.20p 451.00p 456.50p 12760
20/01/2017 462.00p 462.00p 454.30p 456.50p 25811
19/01/2017 461.45p 464.75p 461.45p 464.75p 410
18/01/2017 467.50p 473.00p 467.50p 473.00p 147
17/01/2017 467.50p 478.50p 463.37p 473.00p 7000
16/01/2017 440.00p 467.50p 440.00p 462.00p 10127
13/01/2017 459.17p 464.20p 458.15p 459.25p 5341
12/01/2017 462.00p 473.00p 458.15p 462.00p 5468
11/01/2017 454.30p 464.75p 454.30p 464.75p 61284
10/01/2017 473.00p 473.00p 452.37p 462.00p 10415
09/01/2017 451.00p 464.44p 451.00p 453.75p 7187
06/01/2017 451.00p 462.00p 449.24p 462.00p 5330
05/01/2017 484.00p 485.10p 421.30p 448.25p 63801
04/01/2017 489.50p 501.88p 485.10p 489.50p 7145
03/01/2017 528.00p 528.00p 493.24p 500.50p 20717
30/12/2016 511.50p 522.50p 511.50p 519.75p 1591
29/12/2016 522.50p 522.50p 514.36p 519.75p 2313
28/12/2016 511.50p 522.50p 511.50p 517.00p 2665
23/12/2016 506.00p 522.50p 506.00p 506.00p 1325
22/12/2016 522.90p 522.90p 512.60p 514.25p 4226
21/12/2016 522.50p 522.96p 518.10p 522.50p 744
20/12/2016 528.00p 528.00p 495.00p 517.00p 10455
19/12/2016 539.00p 539.00p 506.00p 517.00p 18618
16/12/2016 533.50p 533.50p 522.50p 525.25p 9016
15/12/2016 528.00p 530.75p 522.50p 530.75p 4567
14/12/2016 528.00p 537.90p 522.06p 522.50p 4142
13/12/2016 522.50p 532.68p 522.06p 522.50p 5041
12/12/2016 522.50p 532.68p 517.00p 525.25p 7628
09/12/2016 528.00p 528.00p 517.00p 522.50p 14968
08/12/2016 522.50p 526.70p 514.25p 525.25p 29989
07/12/2016 522.50p 522.50p 500.50p 500.50p 9584
06/12/2016 522.50p 522.50p 503.25p 511.50p 1896
05/12/2016 506.00p 521.67p 504.24p 514.25p 15391
02/12/2016 506.00p 510.40p 497.20p 503.25p 4759
01/12/2016 506.00p 506.00p 492.80p 495.00p 5146
30/11/2016 484.00p 506.00p 482.90p 495.00p 15638
29/11/2016 484.00p 486.75p 477.40p 486.75p 8448
28/11/2016 478.50p 483.18p 474.10p 478.50p 14368
25/11/2016 478.50p 478.50p 471.02p 478.50p 15834
24/11/2016 467.50p 478.28p 456.50p 467.50p 7208
23/11/2016 462.00p 470.58p 460.53p 462.00p 6432
22/11/2016 462.00p 474.92p 458.92p 464.75p 12175
21/11/2016 462.00p 475.20p 462.00p 464.75p 6483
18/11/2016 475.20p 475.20p 463.76p 464.75p 5480
17/11/2016 462.00p 476.85p 459.80p 473.00p 24127
16/11/2016 469.70p 469.70p 456.50p 456.50p 645
15/11/2016 466.84p 471.90p 466.84p 467.50p 606
14/11/2016 462.00p 469.70p 449.68p 456.50p 8586
11/11/2016 456.50p 456.50p 451.00p 456.50p 0
10/11/2016 456.50p 459.80p 446.82p 451.00p 5052
09/11/2016 456.50p 459.80p 446.60p 451.00p 1963
08/11/2016 467.50p 467.50p 451.00p 456.50p 10662
07/11/2016 456.50p 465.63p 448.36p 459.25p 15099
04/11/2016 440.00p 456.50p 440.00p 448.25p 2986
03/11/2016 448.36p 456.50p 448.25p 448.25p 2563
02/11/2016 440.00p 460.79p 440.00p 448.25p 3444
01/11/2016 456.50p 458.70p 447.70p 451.00p 9078
31/10/2016 451.00p 456.50p 447.26p 448.25p 11255
28/10/2016 446.60p 462.00p 446.60p 453.75p 4655
27/10/2016 445.50p 446.60p 437.25p 445.50p 7041
26/10/2016 440.00p 454.77p 440.00p 445.50p 24975
25/10/2016 459.36p 459.36p 446.93p 448.25p 1804
24/10/2016 451.00p 460.79p 444.40p 448.25p 5276
21/10/2016 440.00p 456.50p 432.52p 448.25p 7145
20/10/2016 451.00p 451.00p 434.28p 442.75p 886
19/10/2016 434.50p 440.00p 434.50p 440.00p 4126

*Close Price adjusted for both dividends and splits