PV Crystalox Solar (PVCS) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
19/03/2015 242.00p 243.54p 198.00p 206.25p 54138
18/03/2015 243.54p 253.00p 243.54p 253.00p 2391
17/03/2015 258.50p 258.50p 243.54p 250.25p 1717
16/03/2015 243.54p 250.25p 243.54p 250.25p 622
13/03/2015 242.00p 254.21p 242.00p 250.25p 4143
12/03/2015 251.46p 251.46p 243.10p 250.25p 4210
11/03/2015 242.00p 251.90p 242.00p 242.00p 15108
10/03/2015 253.00p 258.14p 242.00p 250.25p 5715
09/03/2015 263.56p 263.56p 254.76p 261.25p 4119
06/03/2015 258.50p 263.34p 258.50p 258.50p 11622
05/03/2015 264.00p 267.30p 259.16p 261.25p 6044
04/03/2015 267.30p 267.30p 259.16p 264.00p 1042
03/03/2015 260.70p 264.00p 259.16p 264.00p 4034
02/03/2015 260.70p 267.30p 260.70p 264.00p 2277
27/02/2015 264.00p 267.30p 259.27p 261.25p 12282
26/02/2015 258.50p 264.00p 243.32p 264.00p 14103
25/02/2015 246.40p 250.25p 246.40p 250.25p 441
24/02/2015 242.00p 249.15p 242.00p 247.50p 31045
23/02/2015 247.28p 249.15p 238.92p 244.75p 2969
20/02/2015 235.40p 249.17p 235.40p 244.75p 2860
19/02/2015 231.00p 237.60p 231.00p 236.50p 49753
18/02/2015 231.00p 235.18p 230.99p 233.75p 25950
17/02/2015 235.40p 235.40p 231.00p 231.00p 941
16/02/2015 236.50p 236.50p 227.70p 231.00p 19742
13/02/2015 236.50p 236.50p 231.00p 233.75p 36850
12/02/2015 231.00p 233.75p 231.00p 233.75p 24420
11/02/2015 231.00p 231.00p 227.70p 228.25p 11767
10/02/2015 225.50p 228.25p 225.50p 228.25p 850
09/02/2015 231.00p 233.75p 226.60p 231.00p 7247
06/02/2015 225.50p 234.57p 225.50p 233.75p 9800
05/02/2015 225.50p 227.04p 220.00p 225.50p 6356
04/02/2015 220.00p 227.04p 218.02p 225.50p 15016
03/02/2015 220.00p 229.90p 220.00p 222.75p 8204
02/02/2015 220.00p 228.80p 220.00p 225.50p 7710
30/01/2015 220.00p 228.25p 214.50p 228.25p 35258
29/01/2015 225.50p 226.24p 212.59p 225.50p 32186
28/01/2015 220.00p 231.00p 210.98p 228.25p 65248
27/01/2015 225.50p 228.80p 222.20p 225.50p 17297
26/01/2015 225.50p 228.25p 225.50p 228.25p 2429
23/01/2015 231.00p 231.00p 227.04p 231.00p 7923
22/01/2015 225.50p 234.30p 225.50p 233.75p 3825
21/01/2015 247.50p 258.50p 223.52p 233.75p 36269
20/01/2015 247.50p 262.90p 247.50p 255.75p 11126
19/01/2015 247.50p 263.78p 247.50p 258.50p 4314
16/01/2015 264.00p 264.00p 255.20p 261.25p 847
15/01/2015 242.00p 269.50p 242.00p 269.50p 7649
14/01/2015 260.70p 261.80p 248.60p 255.75p 3691
13/01/2015 247.50p 267.30p 242.00p 253.00p 7691
12/01/2015 261.80p 274.34p 261.80p 264.00p 7329
09/01/2015 269.50p 286.00p 261.80p 269.50p 4056
08/01/2015 269.50p 289.30p 269.50p 286.00p 5637
07/01/2015 276.98p 288.75p 276.98p 280.50p 705
06/01/2015 275.00p 291.50p 275.00p 288.75p 1626
05/01/2015 280.50p 290.40p 276.65p 280.50p 6100
02/01/2015 280.50p 291.06p 280.50p 280.50p 2709
31/12/2014 286.00p 287.54p 286.00p 286.00p 1473
30/12/2014 297.00p 303.60p 284.64p 299.75p 8838
29/12/2014 308.00p 308.00p 299.20p 308.00p 2138
24/12/2014 297.00p 310.20p 297.00p 308.00p 2395
23/12/2014 310.64p 310.64p 297.18p 308.00p 2592
22/12/2014 319.00p 319.00p 297.00p 308.00p 2319
19/12/2014 297.00p 310.75p 297.00p 308.00p 4542
18/12/2014 299.75p 317.90p 299.75p 310.75p 358
17/12/2014 302.94p 317.90p 299.75p 313.50p 2968
16/12/2014 302.94p 311.08p 302.50p 302.50p 221
15/12/2014 313.50p 317.46p 302.72p 308.00p 8999
12/12/2014 324.06p 324.50p 317.79p 324.50p 950
11/12/2014 330.00p 331.32p 319.00p 319.00p 34158
10/12/2014 330.00p 341.00p 308.00p 330.00p 13292
09/12/2014 330.00p 337.70p 330.00p 335.50p 13525
08/12/2014 330.22p 334.29p 323.29p 327.25p 1560
05/12/2014 341.00p 341.00p 330.22p 341.00p 3427
04/12/2014 330.22p 341.00p 330.22p 341.00p 178
03/12/2014 330.22p 341.00p 330.22p 335.50p 1115
02/12/2014 330.00p 348.48p 330.00p 341.00p 930
01/12/2014 345.40p 345.40p 330.22p 332.75p 3737
28/11/2014 345.29p 345.29p 330.22p 335.50p 654
27/11/2014 330.22p 341.00p 330.22p 335.50p 1157
26/11/2014 330.00p 341.00p 330.00p 341.00p 4838
25/11/2014 330.22p 346.06p 330.22p 341.00p 3602
24/11/2014 319.00p 346.28p 319.00p 341.00p 715
21/11/2014 335.50p 343.75p 335.50p 338.25p 8364
20/11/2014 346.06p 346.06p 335.72p 343.75p 31
19/11/2014 330.22p 342.54p 330.22p 341.00p 193
18/11/2014 335.72p 341.00p 335.72p 341.00p 340
17/11/2014 335.72p 341.00p 335.72p 341.00p 687
14/11/2014 331.10p 341.00p 330.84p 341.00p 1734
13/11/2014 330.00p 338.25p 330.00p 338.25p 3022
12/11/2014 331.10p 335.50p 331.10p 335.50p 520
11/11/2014 331.10p 336.60p 331.10p 335.50p 324
10/11/2014 331.10p 335.50p 330.84p 335.50p 1204
07/11/2014 331.10p 336.60p 331.10p 335.50p 876
06/11/2014 330.00p 335.50p 308.44p 335.50p 7609
05/11/2014 336.60p 336.60p 330.00p 335.50p 1548
04/11/2014 330.00p 338.25p 324.50p 338.25p 1858
03/11/2014 330.00p 345.40p 330.00p 338.25p 4360
31/10/2014 330.00p 339.82p 330.00p 338.25p 1057
30/10/2014 330.00p 338.25p 330.00p 338.25p 1962
29/10/2014 342.10p 342.10p 341.00p 341.00p 367
28/10/2014 330.00p 338.25p 324.50p 338.25p 46
27/10/2014 330.00p 336.60p 324.50p 324.50p 2641
24/10/2014 330.00p 335.72p 330.00p 332.75p 1201
23/10/2014 330.00p 335.72p 330.00p 335.50p 881
22/10/2014 308.00p 336.60p 308.00p 335.50p 5814
21/10/2014 330.00p 341.00p 330.00p 341.00p 734
20/10/2014 330.00p 341.00p 330.00p 341.00p 46
17/10/2014 330.00p 341.00p 330.00p 341.00p 1494
16/10/2014 330.00p 343.20p 319.44p 341.00p 7381
15/10/2014 330.00p 344.08p 330.00p 341.00p 9060
14/10/2014 330.00p 336.60p 330.00p 335.50p 605
13/10/2014 330.00p 345.40p 319.44p 330.00p 8177
10/10/2014 330.00p 330.84p 330.00p 330.00p 8790
09/10/2014 330.00p 349.25p 330.00p 330.00p 3477
08/10/2014 330.00p 338.80p 330.00p 330.00p 143
07/10/2014 330.00p 349.25p 330.00p 330.00p 56
06/10/2014 338.80p 346.50p 331.32p 346.50p 4684
03/10/2014 349.80p 357.28p 338.80p 346.50p 1302
02/10/2014 352.94p 354.75p 337.03p 346.50p 9818
01/10/2014 338.74p 354.75p 338.74p 346.50p 1908
30/09/2014 330.00p 350.90p 330.00p 330.00p 1268
29/09/2014 344.30p 352.00p 344.30p 346.50p 404
26/09/2014 330.00p 357.50p 330.00p 352.00p 2548
25/09/2014 343.20p 354.75p 338.58p 354.75p 1402
24/09/2014 338.58p 352.00p 338.58p 352.00p 1767
23/09/2014 341.00p 366.30p 330.00p 352.00p 9676
22/09/2014 341.00p 367.18p 341.00p 341.00p 1842
19/09/2014 369.56p 369.56p 348.70p 357.50p 3704
18/09/2014 346.50p 365.20p 341.44p 346.50p 1930
17/09/2014 358.60p 365.20p 354.82p 363.00p 2305
16/09/2014 352.00p 366.08p 344.63p 352.00p 11117
15/09/2014 363.00p 381.70p 361.60p 363.00p 4465
12/09/2014 366.52p 380.60p 366.52p 379.50p 1085
11/09/2014 372.02p 382.58p 366.52p 374.00p 3115
10/09/2014 366.30p 379.50p 366.30p 376.75p 448
09/09/2014 379.50p 382.25p 374.00p 382.25p 9098
08/09/2014 380.60p 390.50p 376.60p 390.50p 2314
05/09/2014 386.93p 392.70p 376.64p 387.75p 20678
04/09/2014 374.00p 388.41p 374.00p 387.75p 8552
03/09/2014 407.00p 407.00p 380.60p 385.00p 752
02/09/2014 385.00p 393.25p 385.00p 393.25p 2859
01/09/2014 379.50p 390.28p 369.60p 385.00p 1891
29/08/2014 385.00p 393.25p 379.02p 393.25p 2310
28/08/2014 385.00p 393.25p 385.00p 393.25p 3606
27/08/2014 385.00p 393.80p 381.26p 393.25p 2784
26/08/2014 379.50p 407.00p 379.50p 385.00p 3185
22/08/2014 407.00p 407.00p 379.24p 385.00p 4570
21/08/2014 429.00p 449.69p 374.00p 385.00p 47898
20/08/2014 434.50p 461.89p 420.42p 440.00p 25671
19/08/2014 396.00p 418.00p 393.25p 418.00p 8304
18/08/2014 396.00p 410.52p 391.38p 404.25p 10051
15/08/2014 374.00p 412.50p 374.00p 396.00p 19311
14/08/2014 352.00p 378.42p 352.00p 374.00p 11725
13/08/2014 352.00p 362.12p 336.60p 346.50p 6211
12/08/2014 337.70p 372.90p 337.70p 368.50p 4337
11/08/2014 341.00p 352.00p 337.65p 352.00p 1317
08/08/2014 352.00p 357.06p 336.93p 346.50p 4013
07/08/2014 357.50p 371.25p 355.92p 357.50p 1088
06/08/2014 358.60p 371.80p 358.60p 371.25p 632
05/08/2014 363.00p 371.80p 358.53p 371.25p 834
04/08/2014 379.50p 379.50p 358.60p 371.25p 1402
01/08/2014 364.65p 376.75p 358.60p 365.75p 8940
31/07/2014 364.66p 376.75p 363.00p 376.75p 903
30/07/2014 368.50p 371.80p 363.00p 363.00p 3362
29/07/2014 363.00p 385.00p 363.00p 363.00p 155
28/07/2014 374.00p 390.50p 368.50p 368.50p 9126
25/07/2014 374.00p 385.00p 374.00p 374.00p 2593
24/07/2014 390.50p 396.00p 367.94p 390.50p 13892
23/07/2014 396.00p 396.00p 370.48p 396.00p 1001
22/07/2014 393.80p 393.80p 370.48p 382.25p 1607
21/07/2014 396.00p 396.00p 370.04p 396.00p 1148
18/07/2014 374.44p 385.00p 370.04p 385.00p 2390
17/07/2014 393.80p 393.80p 374.44p 385.00p 1111
16/07/2014 374.00p 393.80p 368.50p 387.75p 2585
15/07/2014 387.64p 387.64p 372.24p 385.00p 5261
14/07/2014 374.00p 382.58p 368.50p 379.50p 3116
11/07/2014 379.50p 396.00p 373.78p 379.50p 2644
10/07/2014 385.00p 385.00p 370.04p 385.00p 3580
09/07/2014 373.78p 396.00p 370.04p 385.00p 626
08/07/2014 379.50p 396.00p 374.00p 396.00p 3529
07/07/2014 374.00p 396.00p 374.00p 374.00p 1451
04/07/2014 380.60p 396.00p 380.60p 393.25p 1551
03/07/2014 380.60p 400.84p 380.60p 393.25p 2703
02/07/2014 379.50p 396.00p 374.00p 374.00p 1815
01/07/2014 396.00p 402.16p 379.50p 393.25p 4526
30/06/2014 401.50p 412.50p 374.00p 401.50p 5661
27/06/2014 401.50p 411.15p 401.50p 409.75p 673
26/06/2014 407.00p 407.44p 398.19p 404.25p 4430
25/06/2014 423.50p 423.50p 407.44p 418.00p 715
24/06/2014 418.00p 418.00p 407.00p 418.00p 543
23/06/2014 407.00p 418.00p 407.00p 407.00p 1665
20/06/2014 412.50p 418.00p 407.00p 407.00p 318
19/06/2014 412.50p 418.00p 404.80p 407.00p 3451
18/06/2014 412.50p 418.00p 412.50p 412.50p 1044
17/06/2014 409.20p 424.60p 405.90p 415.25p 1001
16/06/2014 418.00p 429.00p 405.90p 412.50p 3937
13/06/2014 423.50p 423.50p 408.54p 412.50p 8362
12/06/2014 401.50p 418.00p 401.45p 412.50p 8512
11/06/2014 412.50p 418.00p 402.60p 412.50p 5303
10/06/2014 412.50p 426.25p 412.50p 412.50p 10801
09/06/2014 412.50p 420.64p 405.90p 412.50p 1863

*Close Price adjusted for both dividends and splits