PV Crystalox Solar (PVCS) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
06/06/2014 413.60p 418.00p 413.60p 418.00p 4380
05/06/2014 418.44p 418.44p 413.60p 418.00p 756
04/06/2014 407.00p 429.00p 407.00p 412.50p 18171
03/06/2014 418.00p 421.98p 407.00p 407.00p 18519
02/06/2014 429.00p 429.00p 396.00p 423.50p 10741
30/05/2014 412.50p 412.50p 397.43p 409.75p 2683
29/05/2014 401.50p 415.58p 380.15p 412.50p 8107
28/05/2014 396.00p 418.00p 396.00p 396.00p 1044
27/05/2014 418.00p 418.00p 401.50p 407.00p 8379
23/05/2014 421.08p 421.08p 408.76p 418.00p 25926
22/05/2014 424.05p 425.37p 414.70p 420.75p 5028
21/05/2014 407.00p 419.86p 404.80p 415.25p 8072
20/05/2014 412.50p 422.18p 407.00p 407.00p 41067
19/05/2014 445.50p 451.80p 390.50p 418.00p 117531
16/05/2014 467.50p 488.62p 462.00p 484.00p 2024
15/05/2014 462.00p 489.50p 462.00p 462.00p 2871
14/05/2014 484.00p 486.74p 469.70p 478.50p 5674
13/05/2014 468.93p 484.00p 468.93p 484.00p 7867
12/05/2014 489.50p 497.75p 467.50p 481.25p 9140
09/05/2014 490.93p 498.85p 467.50p 497.75p 4632
08/05/2014 488.62p 490.60p 468.93p 484.00p 2484
07/05/2014 474.43p 490.60p 468.93p 484.00p 3241
06/05/2014 473.00p 493.34p 462.00p 489.50p 4020
02/05/2014 478.50p 495.00p 476.45p 489.50p 7039
01/05/2014 484.00p 495.00p 479.93p 495.00p 1881
30/04/2014 511.50p 511.50p 479.93p 481.25p 2889
29/04/2014 489.50p 511.50p 489.50p 495.00p 5597
28/04/2014 495.00p 508.75p 490.38p 500.50p 1162
25/04/2014 489.39p 511.50p 488.41p 495.00p 1309
24/04/2014 489.50p 511.50p 484.00p 511.50p 3770
23/04/2014 499.40p 499.40p 486.42p 486.75p 1296
22/04/2014 484.00p 500.50p 481.80p 484.00p 3523
17/04/2014 478.50p 500.72p 478.50p 478.50p 5950
16/04/2014 478.50p 499.40p 456.50p 467.50p 7772
15/04/2014 478.50p 501.38p 478.50p 478.50p 2992
14/04/2014 489.50p 506.00p 478.50p 478.50p 20683
11/04/2014 495.00p 517.00p 495.00p 506.00p 3144
10/04/2014 517.00p 528.00p 506.00p 517.00p 3947
09/04/2014 506.00p 528.00p 506.00p 506.00p 2590
08/04/2014 522.50p 536.36p 506.00p 506.00p 9296
07/04/2014 520.30p 550.00p 520.30p 533.50p 10153
04/04/2014 522.50p 561.00p 522.50p 550.00p 15501
03/04/2014 528.00p 544.50p 517.00p 544.50p 4873
02/04/2014 517.00p 541.20p 517.00p 517.00p 8947
01/04/2014 528.00p 541.86p 521.40p 528.00p 23375
31/03/2014 550.00p 566.50p 528.00p 533.50p 28133
28/03/2014 561.55p 566.50p 551.21p 566.50p 5086
27/03/2014 551.21p 566.50p 550.00p 566.50p 2615
26/03/2014 553.96p 566.50p 550.00p 566.50p 5016
25/03/2014 591.80p 591.80p 551.21p 561.00p 10416
24/03/2014 572.00p 605.35p 552.20p 572.00p 41145
21/03/2014 594.00p 594.00p 561.00p 561.00p 16941
20/03/2014 561.00p 589.60p 557.04p 561.00p 9026
19/03/2014 563.20p 587.07p 548.24p 558.25p 6344
18/03/2014 566.50p 588.72p 566.28p 577.50p 4742
17/03/2014 572.00p 605.00p 561.00p 572.00p 20416
14/03/2014 599.50p 612.70p 588.50p 605.00p 7150
13/03/2014 610.50p 631.40p 607.75p 607.75p 7381
12/03/2014 616.00p 634.70p 601.15p 627.00p 13324
11/03/2014 630.74p 635.36p 615.18p 616.00p 7606
10/03/2014 616.00p 638.00p 614.90p 632.50p 9688
07/03/2014 599.50p 636.24p 599.50p 627.00p 17249
06/03/2014 583.00p 642.40p 574.86p 605.00p 24921
05/03/2014 594.00p 594.00p 579.92p 594.00p 5580
04/03/2014 550.00p 594.00p 550.00p 572.00p 13568
03/03/2014 544.50p 572.00p 540.98p 550.00p 7418
28/02/2014 544.50p 577.50p 544.50p 544.50p 11276
27/02/2014 572.00p 572.00p 558.25p 572.00p 6520
26/02/2014 539.00p 569.80p 539.00p 550.00p 173480
25/02/2014 555.35p 569.80p 541.75p 550.00p 8503
24/02/2014 539.00p 550.00p 519.20p 550.00p 6545
21/02/2014 533.50p 546.15p 522.50p 539.00p 8495
20/02/2014 506.00p 534.60p 506.00p 522.50p 11049
19/02/2014 508.20p 514.14p 508.20p 508.75p 2897
18/02/2014 517.00p 521.84p 500.50p 511.50p 3210
17/02/2014 517.00p 517.00p 502.92p 506.00p 5142
14/02/2014 506.00p 511.06p 495.00p 506.00p 9983
13/02/2014 515.90p 515.90p 496.76p 503.25p 11403
12/02/2014 522.50p 522.50p 497.86p 506.00p 75664
11/02/2014 506.00p 523.60p 489.50p 506.00p 32362
10/02/2014 451.00p 506.00p 440.00p 489.50p 37709
07/02/2014 445.50p 503.80p 423.50p 473.00p 97032
06/02/2014 418.00p 423.50p 409.64p 423.50p 5011
05/02/2014 401.50p 417.56p 401.50p 412.50p 879
04/02/2014 411.40p 416.68p 407.00p 407.00p 1336
03/02/2014 418.00p 421.30p 401.50p 412.50p 6842
31/01/2014 418.00p 423.50p 401.50p 401.50p 7264
30/01/2014 396.00p 414.70p 396.00p 396.00p 2325
29/01/2014 396.00p 414.70p 396.00p 396.00p 10639
28/01/2014 397.76p 414.70p 397.76p 407.00p 2932
27/01/2014 418.00p 418.00p 394.90p 404.25p 10530
24/01/2014 385.00p 414.70p 385.00p 385.00p 5246
23/01/2014 385.00p 414.70p 385.00p 385.00p 2857
22/01/2014 396.00p 414.70p 396.00p 407.00p 3988
21/01/2014 407.00p 414.70p 395.60p 396.00p 11270
20/01/2014 407.00p 407.00p 389.02p 404.25p 19334
17/01/2014 401.50p 407.00p 396.00p 396.00p 12679
16/01/2014 396.00p 407.00p 390.50p 396.00p 13016
15/01/2014 385.00p 404.36p 363.00p 390.50p 13855
14/01/2014 374.00p 389.40p 363.00p 363.00p 19553
13/01/2014 385.00p 399.30p 379.50p 385.00p 9179
10/01/2014 401.50p 408.54p 379.94p 393.25p 14810
09/01/2014 330.00p 416.90p 330.00p 396.00p 61544
08/01/2014 357.50p 357.50p 335.50p 346.50p 2461
07/01/2014 346.50p 355.96p 333.30p 352.00p 20400
06/01/2014 324.50p 346.50p 324.50p 330.00p 15737
03/01/2014 330.00p 338.80p 330.00p 330.00p 4904
02/01/2014 330.00p 338.80p 319.00p 330.00p 8604
31/12/2013 319.00p 336.36p 313.50p 319.00p 3294
30/12/2013 313.50p 345.62p 313.50p 313.50p 9595
27/12/2013 313.50p 338.80p 313.50p 319.00p 5139
24/12/2013 323.84p 343.42p 323.84p 327.25p 2262
23/12/2013 335.50p 346.50p 321.75p 341.00p 6173
20/12/2013 335.50p 341.00p 313.50p 324.50p 3369
19/12/2013 324.50p 344.96p 313.50p 313.50p 2708
18/12/2013 330.00p 340.56p 319.00p 324.50p 6042
17/12/2013 330.00p 352.00p 330.00p 330.00p 36628
16/12/2013 352.00p 352.00p 338.25p 338.25p 7331
13/12/2013 352.00p 372.90p 341.00p 341.00p 31981
12/12/2013 358.60p 372.90p 341.00p 360.25p 117980
11/12/2013 341.00p 365.20p 341.00p 341.00p 1790
10/12/2013 351.56p 360.80p 341.00p 354.75p 2145
09/12/2013 341.00p 360.80p 341.00p 341.00p 6929
06/12/2013 335.50p 360.80p 335.50p 352.00p 4485
05/12/2013 351.85p 362.56p 351.85p 352.00p 3533
04/12/2013 330.00p 363.00p 330.00p 352.00p 24093
03/12/2013 346.50p 346.50p 319.00p 330.00p 23126
02/12/2013 341.00p 341.00p 313.50p 319.00p 29765
29/11/2013 352.00p 357.50p 308.00p 313.50p 46674
28/11/2013 396.00p 410.41p 357.50p 357.50p 33753
27/11/2013 407.00p 415.19p 324.50p 407.00p 16670
26/11/2013 428.27p 443.60p 419.29p 443.30p 27085
25/11/2013 420.76p 430.08p 417.00p 420.76p 10775
22/11/2013 398.22p 427.67p 398.22p 417.00p 13325
21/11/2013 398.22p 428.03p 398.22p 413.25p 11495
20/11/2013 413.25p 426.77p 410.24p 413.25p 1161
19/11/2013 413.25p 426.77p 399.12p 420.76p 35988
18/11/2013 405.73p 413.25p 404.53p 405.73p 11071
15/11/2013 405.73p 416.25p 404.53p 405.73p 30025
14/11/2013 398.22p 411.44p 390.71p 398.22p 26799
13/11/2013 401.22p 401.22p 390.71p 390.71p 2115
12/11/2013 390.71p 401.22p 390.71p 390.71p 10071
11/11/2013 404.23p 404.23p 389.50p 390.71p 9221
08/11/2013 394.01p 397.38p 390.71p 390.71p 10420
07/11/2013 390.71p 400.32p 390.71p 390.71p 13579
06/11/2013 375.68p 405.73p 375.68p 398.22p 28055
05/11/2013 390.71p 391.31p 375.68p 383.19p 10894
04/11/2013 390.71p 396.42p 377.18p 383.19p 19981
01/11/2013 390.71p 397.17p 383.19p 383.19p 18495
31/10/2013 390.71p 390.71p 375.68p 383.19p 24145
30/10/2013 394.01p 394.01p 376.80p 386.95p 4913
29/10/2013 375.68p 394.31p 375.68p 375.68p 2140
28/10/2013 377.18p 396.72p 375.68p 375.68p 2995
25/10/2013 384.99p 394.31p 375.68p 375.68p 5994
24/10/2013 390.71p 396.42p 383.19p 383.19p 33481
23/10/2013 405.73p 405.73p 385.15p 390.71p 37290
22/10/2013 360.65p 404.23p 352.54p 390.71p 184570
21/10/2013 345.92p 360.65p 345.92p 353.14p 4062
18/10/2013 360.65p 366.96p 355.94p 360.65p 11705
17/10/2013 375.68p 375.68p 353.14p 360.65p 17448
16/10/2013 345.62p 371.17p 345.62p 353.14p 10192
15/10/2013 353.14p 358.40p 339.31p 345.62p 23190
14/10/2013 338.11p 347.28p 330.60p 330.60p 7465
11/10/2013 338.11p 344.42p 330.60p 341.87p 4582
10/10/2013 330.60p 345.02p 330.60p 330.60p 2948
09/10/2013 345.62p 345.62p 330.60p 338.11p 9323
08/10/2013 330.60p 341.72p 330.60p 338.11p 5025
07/10/2013 332.10p 339.61p 332.10p 338.11p 2265
04/10/2013 330.60p 340.21p 317.97p 338.11p 26511
03/10/2013 330.60p 330.60p 317.22p 323.08p 3453
02/10/2013 330.60p 330.60p 308.06p 323.08p 2619
01/10/2013 320.98p 327.59p 315.95p 319.33p 6450
30/09/2013 330.60p 330.60p 314.07p 315.57p 2610
27/09/2013 315.57p 330.60p 308.06p 308.06p 14889
26/09/2013 323.08p 338.11p 323.08p 323.08p 7859
25/09/2013 330.60p 330.60p 323.08p 323.08p 8364
24/09/2013 308.06p 330.60p 308.06p 323.08p 15203
23/09/2013 330.60p 330.60p 315.57p 315.57p 593
20/09/2013 330.60p 330.60p 323.08p 323.08p 6950
19/09/2013 330.60p 330.60p 323.08p 323.08p 6472
18/09/2013 327.59p 329.09p 315.57p 315.57p 4943
17/09/2013 323.08p 327.44p 300.54p 323.08p 16391
16/09/2013 326.39p 326.39p 300.54p 300.54p 5162
13/09/2013 308.06p 330.60p 308.06p 315.57p 1872
12/09/2013 330.60p 330.60p 308.06p 308.06p 9760
11/09/2013 330.45p 330.45p 315.57p 315.57p 3360
10/09/2013 319.48p 330.45p 319.48p 323.08p 2124
09/09/2013 330.60p 330.60p 320.98p 323.08p 66626
06/09/2013 330.60p 330.60p 315.57p 315.57p 6237
05/09/2013 330.60p 330.60p 315.57p 315.57p 9026
04/09/2013 338.11p 338.11p 323.08p 326.84p 6657
03/09/2013 330.60p 330.60p 319.87p 323.08p 4140
02/09/2013 330.60p 330.60p 321.58p 323.08p 4902
30/08/2013 330.60p 330.60p 315.57p 330.60p 16903
29/08/2013 330.60p 333.60p 315.57p 315.57p 10669
28/08/2013 330.60p 330.60p 323.08p 323.08p 15837
27/08/2013 345.62p 345.62p 323.08p 323.08p 51928
23/08/2013 338.11p 338.11p 320.83p 323.08p 32619
22/08/2013 338.11p 342.62p 331.20p 338.11p 12153
21/08/2013 330.60p 343.22p 323.08p 330.60p 3186

*Close Price adjusted for both dividends and splits