PV Crystalox Solar (PVCS) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
05/01/2016 187.00p 201.08p 187.00p 198.00p 579
04/01/2016 202.40p 204.89p 181.50p 187.00p 1822
31/12/2015 202.62p 202.62p 198.00p 198.00p 52
30/12/2015 190.74p 200.75p 189.20p 200.75p 424
29/12/2015 189.20p 200.75p 189.20p 189.20p 58
24/12/2015 193.60p 200.75p 193.60p 200.75p 3636
23/12/2015 209.00p 209.00p 189.20p 189.20p 18933
22/12/2015 189.20p 198.00p 189.20p 196.90p 302
21/12/2015 182.60p 198.00p 182.60p 198.00p 4654
18/12/2015 178.20p 195.25p 178.20p 191.40p 29044
17/12/2015 181.50p 193.60p 181.50p 181.50p 685
16/12/2015 184.80p 193.60p 184.80p 193.60p 564
15/12/2015 178.20p 184.80p 178.20p 180.62p 1618
14/12/2015 177.10p 198.00p 177.10p 178.20p 5678
11/12/2015 187.00p 196.35p 180.40p 188.10p 8160
10/12/2015 198.00p 199.10p 187.66p 199.10p 1350
09/12/2015 189.20p 198.00p 189.20p 193.60p 9471
08/12/2015 176.00p 192.61p 176.00p 192.61p 4951
07/12/2015 191.40p 192.06p 191.40p 192.06p 9510
04/12/2015 178.20p 200.20p 178.20p 188.10p 7693
03/12/2015 179.09p 189.75p 179.09p 189.75p 139
02/12/2015 187.00p 193.13p 179.38p 188.10p 16420
01/12/2015 187.00p 187.00p 181.61p 187.00p 18059
30/11/2015 171.60p 187.55p 171.60p 187.55p 3325
27/11/2015 184.80p 184.80p 171.16p 177.76p 1505
26/11/2015 179.96p 181.50p 176.44p 181.50p 301
25/11/2015 184.80p 187.00p 184.80p 187.00p 489
24/11/2015 184.80p 184.80p 180.84p 184.80p 4038
23/11/2015 179.30p 183.83p 179.30p 182.60p 3404
20/11/2015 177.76p 189.20p 177.76p 184.03p 5288
19/11/2015 177.21p 190.08p 177.21p 190.08p 532
18/11/2015 176.44p 189.20p 176.44p 187.00p 1315
17/11/2015 176.27p 189.20p 176.27p 181.50p 642
16/11/2015 184.80p 184.80p 178.75p 178.75p 812
13/11/2015 178.20p 190.08p 176.00p 178.75p 2207
12/11/2015 178.20p 188.10p 178.20p 188.10p 16941
11/11/2015 176.00p 195.25p 176.00p 184.80p 9991
10/11/2015 176.00p 178.86p 176.00p 176.00p 242
09/11/2015 178.20p 178.86p 176.00p 176.00p 3102
06/11/2015 178.86p 188.10p 178.86p 188.10p 26
05/11/2015 184.36p 187.44p 182.05p 182.05p 1435
04/11/2015 180.62p 187.55p 180.62p 184.25p 360
03/11/2015 180.40p 190.96p 180.40p 187.55p 2234
02/11/2015 176.00p 190.96p 176.00p 189.20p 593
30/10/2015 177.10p 187.55p 177.10p 187.55p 2712
29/10/2015 181.50p 184.14p 181.94p 181.94p 0
28/10/2015 181.50p 184.14p 184.14p 184.14p 0
27/10/2015 181.50p 184.14p 178.20p 184.14p 2002
26/10/2015 181.94p 182.49p 177.10p 182.49p 2878
23/10/2015 187.00p 187.00p 178.20p 181.94p 1211
22/10/2015 187.00p 187.00p 181.94p 181.94p 2529
21/10/2015 187.00p 192.39p 187.00p 192.39p 251
20/10/2015 177.10p 188.10p 176.00p 187.55p 3417
19/10/2015 176.00p 187.55p 176.00p 187.55p 7085
16/10/2015 176.00p 180.40p 173.62p 176.00p 2724
15/10/2015 188.32p 188.76p 187.00p 187.00p 2196
14/10/2015 180.40p 192.61p 180.40p 192.61p 97
13/10/2015 178.42p 188.21p 178.42p 188.21p 24568
12/10/2015 176.44p 188.10p 176.44p 188.10p 455
09/10/2015 178.20p 187.00p 178.20p 182.60p 9222
08/10/2015 184.80p 184.80p 176.00p 181.39p 17554
07/10/2015 179.30p 187.00p 179.30p 184.80p 7861
06/10/2015 177.32p 184.80p 177.32p 182.60p 7826
05/10/2015 187.00p 187.00p 179.52p 179.52p 1282
02/10/2015 178.20p 182.05p 176.44p 182.05p 2102
01/10/2015 178.64p 182.71p 178.64p 182.71p 437
30/09/2015 178.42p 183.81p 178.42p 182.71p 5280
29/09/2015 177.32p 194.08p 177.32p 183.81p 4439
28/09/2015 177.32p 187.77p 177.32p 187.77p 3051
25/09/2015 176.22p 194.70p 176.22p 189.75p 13782
24/09/2015 177.10p 191.40p 177.10p 187.11p 7631
23/09/2015 187.00p 191.40p 178.64p 187.55p 2851
22/09/2015 178.20p 191.40p 178.20p 188.10p 8808
21/09/2015 178.20p 188.10p 176.66p 188.10p 1297
18/09/2015 177.10p 191.40p 177.09p 187.55p 8047
17/09/2015 178.20p 198.00p 178.20p 198.00p 1325
16/09/2015 187.22p 194.04p 176.22p 180.07p 15745
15/09/2015 187.22p 192.61p 187.22p 192.61p 4273
14/09/2015 187.00p 198.11p 187.00p 198.11p 2335
11/09/2015 187.66p 192.61p 187.66p 192.61p 324
10/09/2015 187.66p 192.61p 187.66p 192.61p 481
09/09/2015 187.44p 192.61p 187.44p 192.61p 16
08/09/2015 194.12p 194.12p 187.66p 192.61p 264
07/09/2015 198.00p 198.11p 187.66p 198.11p 15373
04/09/2015 198.00p 198.00p 187.66p 193.05p 7806
03/09/2015 194.83p 195.80p 194.70p 195.80p 3285
02/09/2015 189.64p 199.10p 189.64p 199.10p 274
01/09/2015 193.60p 199.10p 189.20p 199.10p 13580
28/08/2015 187.00p 198.00p 180.18p 198.00p 21212
27/08/2015 192.50p 197.72p 179.52p 182.71p 26625
26/08/2015 198.00p 207.90p 193.82p 206.36p 1471
25/08/2015 199.54p 209.11p 199.54p 203.61p 8190
24/08/2015 198.22p 216.70p 198.22p 209.11p 7262
21/08/2015 205.70p 218.90p 199.32p 211.75p 6818
20/08/2015 205.92p 218.46p 205.92p 218.46p 4598
19/08/2015 206.25p 218.46p 206.25p 218.46p 80
18/08/2015 218.90p 218.90p 215.60p 215.71p 222
17/08/2015 218.46p 218.46p 206.14p 215.60p 220
14/08/2015 218.46p 224.73p 206.14p 224.73p 1826
13/08/2015 207.02p 218.35p 205.70p 212.85p 246
12/08/2015 209.00p 218.90p 209.00p 218.35p 5385
11/08/2015 210.10p 214.50p 209.00p 214.50p 1748
10/08/2015 225.50p 225.50p 211.20p 215.05p 2902
07/08/2015 214.94p 227.15p 211.20p 227.15p 4172
06/08/2015 219.78p 229.90p 214.49p 218.35p 10976
05/08/2015 219.29p 219.29p 214.94p 214.94p 174
04/08/2015 211.64p 214.94p 211.64p 214.94p 507
03/08/2015 211.64p 214.50p 211.64p 214.50p 70
31/07/2015 211.64p 214.94p 211.64p 214.94p 412
30/07/2015 210.10p 219.29p 210.10p 214.94p 1515
29/07/2015 216.88p 216.88p 214.94p 214.94p 45
28/07/2015 213.90p 215.05p 211.64p 212.30p 589
27/07/2015 211.64p 215.05p 211.64p 215.05p 1610
24/07/2015 210.10p 215.05p 210.10p 215.05p 1055
23/07/2015 210.10p 222.64p 210.10p 220.55p 8430
22/07/2015 222.64p 222.64p 215.05p 215.05p 227
21/07/2015 220.00p 224.40p 214.72p 220.55p 2248
20/07/2015 213.42p 221.65p 213.42p 221.65p 123
17/07/2015 213.40p 221.10p 212.30p 221.10p 3757
16/07/2015 211.20p 212.85p 211.20p 212.85p 612
15/07/2015 212.85p 215.05p 210.32p 212.30p 2518
14/07/2015 210.32p 220.55p 210.32p 215.05p 1131
13/07/2015 210.32p 220.55p 210.32p 220.55p 559
10/07/2015 210.32p 215.05p 210.32p 215.05p 12
09/07/2015 225.50p 225.50p 215.05p 215.05p 24937
08/07/2015 220.00p 225.50p 220.00p 225.50p 4738
07/07/2015 220.22p 225.50p 220.22p 225.50p 925
06/07/2015 220.06p 225.50p 220.06p 225.50p 107
03/07/2015 210.32p 225.50p 210.32p 225.50p 1392
02/07/2015 225.50p 225.50p 225.28p 225.50p 1177
01/07/2015 220.00p 225.50p 220.00p 225.50p 2407
30/06/2015 225.50p 228.25p 228.25p 228.25p 0
29/06/2015 225.50p 228.25p 225.50p 228.25p 12304
26/06/2015 220.00p 231.00p 220.00p 231.00p 363
25/06/2015 228.14p 231.00p 228.14p 231.00p 1136
24/06/2015 225.50p 231.00p 225.50p 231.00p 4137
23/06/2015 225.50p 228.25p 220.24p 228.25p 9583
22/06/2015 225.50p 233.64p 225.50p 228.25p 9130
19/06/2015 226.29p 234.57p 226.29p 233.75p 4925
18/06/2015 231.00p 235.40p 231.00p 233.75p 269
17/06/2015 225.54p 233.75p 225.54p 233.75p 36
16/06/2015 225.50p 236.06p 225.50p 233.75p 1210
15/06/2015 228.14p 231.00p 225.50p 228.25p 5404
12/06/2015 236.50p 236.50p 228.14p 231.00p 1271
11/06/2015 228.14p 233.75p 228.14p 233.75p 4352
10/06/2015 227.98p 233.75p 227.98p 233.75p 26
09/06/2015 220.00p 233.75p 220.00p 233.75p 2417
08/06/2015 231.00p 231.00p 227.26p 231.00p 141
05/06/2015 231.00p 233.75p 226.61p 233.75p 21461
04/06/2015 225.50p 231.00p 225.50p 231.00p 11801
03/06/2015 225.72p 228.25p 225.72p 228.25p 2393
02/06/2015 225.50p 228.25p 225.50p 228.25p 4456
01/06/2015 225.50p 231.00p 231.00p 231.00p 0
29/05/2015 225.50p 232.54p 224.18p 231.00p 10048
28/05/2015 220.22p 233.20p 220.22p 231.00p 678
27/05/2015 233.20p 233.20p 220.22p 228.25p 913
26/05/2015 220.22p 233.75p 220.22p 231.00p 1313
22/05/2015 220.00p 233.75p 220.00p 233.75p 2167
21/05/2015 231.00p 233.20p 220.00p 225.50p 4016
20/05/2015 226.82p 235.40p 226.82p 231.00p 481
19/05/2015 226.82p 235.40p 226.82p 233.75p 688
18/05/2015 226.82p 236.06p 226.82p 233.75p 5069
15/05/2015 242.00p 242.00p 226.82p 231.00p 3870
14/05/2015 225.50p 231.00p 225.50p 231.00p 10164
13/05/2015 236.50p 236.50p 220.00p 231.00p 13564
12/05/2015 222.20p 228.25p 222.20p 228.25p 272
11/05/2015 225.50p 230.56p 222.20p 228.25p 3483
08/05/2015 221.65p 228.25p 221.65p 228.25p 566
07/05/2015 236.50p 236.50p 222.20p 228.25p 2382
06/05/2015 231.00p 231.30p 221.65p 228.25p 3274
05/05/2015 214.50p 226.98p 213.84p 225.50p 11920
01/05/2015 211.64p 216.26p 211.64p 216.26p 889
30/04/2015 213.84p 215.60p 211.64p 215.60p 2458
29/04/2015 209.55p 214.94p 209.55p 214.94p 1122
28/04/2015 213.40p 214.50p 209.00p 214.50p 2294
27/04/2015 210.10p 214.50p 210.10p 214.50p 1082
24/04/2015 210.10p 215.60p 210.10p 214.50p 2549
23/04/2015 209.00p 218.68p 206.49p 214.50p 11026
22/04/2015 211.86p 214.50p 209.00p 209.33p 8085
21/04/2015 219.56p 219.56p 204.75p 207.57p 536
20/04/2015 199.10p 211.97p 199.10p 211.97p 20
17/04/2015 212.16p 212.85p 199.42p 212.85p 1922
16/04/2015 204.74p 211.97p 203.94p 211.97p 3730
15/04/2015 209.72p 214.22p 204.38p 211.97p 5519
14/04/2015 209.00p 215.18p 204.38p 211.97p 9232
13/04/2015 209.00p 209.00p 198.22p 203.61p 12603
10/04/2015 203.94p 214.50p 203.94p 203.94p 3504
09/04/2015 209.00p 214.50p 209.00p 214.50p 918
08/04/2015 209.00p 209.11p 209.00p 209.00p 5158
07/04/2015 203.06p 213.05p 203.06p 211.20p 571
02/04/2015 206.80p 214.50p 206.33p 210.65p 12913
01/04/2015 209.44p 211.20p 203.97p 210.65p 6523
31/03/2015 214.50p 216.48p 200.20p 216.15p 63301
30/03/2015 214.50p 214.50p 209.00p 213.40p 2216
27/03/2015 209.00p 214.50p 204.60p 214.50p 10455
26/03/2015 214.50p 215.60p 209.00p 215.60p 16653
25/03/2015 209.00p 210.10p 192.50p 210.10p 105916
24/03/2015 207.90p 207.90p 198.00p 198.44p 9980
23/03/2015 209.00p 213.95p 203.50p 203.50p 36871
20/03/2015 209.22p 213.10p 198.88p 209.00p 24470

*Close Price adjusted for both dividends and splits