Porvair (PRV) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Porvair

Date Open High Low Close* Volume
26/01/2017 450.00p 450.00p 441.00p 450.00p 17567
25/01/2017 450.00p 450.00p 443.54p 450.00p 9258
24/01/2017 450.00p 450.00p 432.00p 432.00p 3147
23/01/2017 450.00p 450.00p 443.00p 450.00p 12302
20/01/2017 440.00p 450.00p 440.00p 450.00p 10805
19/01/2017 440.00p 449.66p 440.00p 440.50p 7422
18/01/2017 449.75p 450.00p 440.00p 440.00p 11195
17/01/2017 449.50p 449.50p 443.80p 449.50p 10366
16/01/2017 449.50p 449.50p 442.00p 446.75p 18895
13/01/2017 449.75p 449.75p 442.00p 442.25p 36039
12/01/2017 449.50p 449.75p 436.74p 444.62p 21142
11/01/2017 432.50p 445.38p 432.50p 438.50p 19596
10/01/2017 432.00p 443.13p 432.00p 432.00p 5409
09/01/2017 439.00p 444.87p 435.00p 435.00p 20599
06/01/2017 430.00p 440.00p 430.00p 438.50p 13564
05/01/2017 427.00p 427.20p 426.70p 427.00p 4089
04/01/2017 440.00p 440.00p 426.70p 426.75p 9336
03/01/2017 437.50p 437.50p 426.60p 430.00p 5478
30/12/2016 428.75p 432.50p 428.00p 432.50p 1314
29/12/2016 420.00p 435.00p 420.00p 420.00p 3442
28/12/2016 420.00p 435.00p 420.00p 420.00p 8444
23/12/2016 435.00p 435.00p 430.00p 430.00p 134
22/12/2016 440.00p 440.00p 420.00p 420.00p 1136
21/12/2016 440.00p 440.00p 420.00p 420.00p 3588
20/12/2016 423.00p 430.00p 419.10p 425.00p 12279
19/12/2016 415.00p 426.38p 415.00p 415.00p 6989
16/12/2016 426.00p 436.00p 409.75p 409.75p 16733
15/12/2016 426.00p 437.00p 426.00p 426.00p 5048
14/12/2016 426.00p 437.00p 426.00p 432.50p 4784
13/12/2016 431.00p 445.00p 425.00p 426.50p 7071
12/12/2016 435.00p 439.50p 431.00p 431.00p 27703
09/12/2016 443.50p 450.00p 437.00p 437.00p 16093
08/12/2016 449.00p 450.00p 440.25p 441.25p 5458
07/12/2016 450.00p 450.00p 438.50p 440.25p 27364
06/12/2016 458.25p 458.25p 440.00p 446.25p 31754
05/12/2016 433.00p 437.90p 427.00p 437.00p 32243
02/12/2016 420.00p 433.00p 415.50p 432.00p 24064
01/12/2016 420.00p 420.00p 410.00p 412.00p 12360
30/11/2016 418.00p 418.00p 414.00p 418.00p 37059
29/11/2016 418.00p 418.00p 414.40p 418.00p 20603
28/11/2016 409.75p 415.00p 405.13p 411.63p 14303
25/11/2016 409.00p 412.87p 402.00p 402.00p 20875
24/11/2016 402.00p 409.00p 395.00p 409.00p 14465
23/11/2016 397.00p 402.00p 397.00p 399.50p 10889
22/11/2016 390.00p 402.00p 390.00p 395.00p 16296
21/11/2016 390.00p 394.37p 390.00p 390.00p 7127
18/11/2016 381.50p 395.00p 381.50p 394.75p 5197
17/11/2016 395.00p 395.00p 380.00p 387.37p 10584
16/11/2016 395.00p 395.00p 375.25p 385.00p 1588
15/11/2016 395.00p 395.00p 382.00p 395.00p 15838
14/11/2016 380.00p 380.00p 379.20p 380.00p 3438
11/11/2016 375.25p 385.25p 375.25p 385.25p 3168
10/11/2016 378.00p 390.65p 378.00p 381.75p 669
09/11/2016 375.00p 390.52p 350.00p 376.00p 21723
08/11/2016 390.00p 395.00p 376.25p 380.00p 44192
07/11/2016 389.75p 390.00p 375.00p 390.00p 10832
04/11/2016 385.00p 387.26p 370.25p 382.00p 11863
03/11/2016 371.00p 373.50p 370.30p 371.00p 1740
02/11/2016 375.00p 375.00p 367.00p 368.00p 21221
01/11/2016 365.00p 378.00p 365.00p 370.00p 12406
31/10/2016 365.25p 380.00p 365.25p 369.25p 15046
28/10/2016 362.00p 378.16p 362.00p 365.00p 11648
27/10/2016 365.00p 377.00p 360.00p 365.00p 64940
26/10/2016 390.00p 393.69p 350.34p 355.50p 42490
25/10/2016 390.00p 397.50p 390.00p 390.00p 10063
24/10/2016 404.75p 404.75p 391.00p 397.50p 4929
21/10/2016 392.00p 398.75p 390.00p 390.00p 826048
20/10/2016 395.00p 398.00p 395.00p 397.50p 13215
19/10/2016 407.00p 407.00p 395.00p 395.00p 3367
18/10/2016 407.00p 407.00p 395.00p 402.00p 1518
17/10/2016 395.00p 402.80p 395.00p 395.00p 14534
14/10/2016 407.00p 407.00p 395.00p 406.75p 13111
13/10/2016 395.00p 402.72p 395.00p 395.00p 311554
12/10/2016 400.00p 401.25p 395.00p 401.25p 24461
11/10/2016 395.00p 400.00p 395.00p 395.00p 17201
10/10/2016 394.25p 400.00p 394.25p 400.00p 3777
07/10/2016 394.00p 399.00p 392.00p 399.00p 35098
06/10/2016 392.00p 396.65p 390.98p 392.00p 10713
05/10/2016 407.00p 407.00p 390.00p 390.00p 26125
04/10/2016 405.00p 412.50p 390.50p 396.75p 44785
03/10/2016 400.00p 405.00p 385.00p 404.75p 9537
30/09/2016 399.00p 400.00p 390.00p 399.00p 2419503
29/09/2016 388.00p 400.00p 388.00p 388.00p 15379
28/09/2016 388.00p 396.00p 388.00p 393.50p 7404
27/09/2016 399.00p 399.00p 388.50p 397.75p 9649
26/09/2016 388.25p 396.00p 388.25p 393.50p 5094
23/09/2016 391.00p 398.75p 391.00p 398.75p 2512
22/09/2016 398.75p 399.00p 390.00p 399.00p 1572
21/09/2016 403.00p 403.00p 388.90p 399.00p 43056
20/09/2016 383.00p 395.00p 383.00p 383.25p 5988
19/09/2016 395.00p 395.00p 386.50p 392.25p 1282522
16/09/2016 391.75p 394.00p 386.50p 391.75p 36986
15/09/2016 397.50p 398.00p 386.50p 395.00p 7374
14/09/2016 395.00p 395.00p 386.50p 390.50p 644
13/09/2016 394.00p 396.00p 385.00p 390.00p 7139
12/09/2016 397.75p 397.75p 386.00p 397.75p 5840
09/09/2016 397.75p 397.75p 383.00p 383.00p 8240
08/09/2016 383.00p 394.50p 383.00p 383.25p 6416
07/09/2016 385.25p 396.88p 385.25p 385.25p 3610
06/09/2016 397.75p 398.00p 390.10p 398.00p 20288
05/09/2016 398.00p 398.00p 385.00p 385.00p 12613
02/09/2016 380.00p 398.00p 380.00p 386.00p 36189
01/09/2016 389.00p 390.00p 376.00p 389.75p 69096
31/08/2016 390.00p 390.00p 378.51p 390.00p 7360
30/08/2016 375.00p 382.80p 375.00p 375.00p 330
26/08/2016 375.00p 384.75p 372.30p 384.75p 6890
25/08/2016 375.00p 375.00p 365.00p 375.00p 4848
24/08/2016 370.00p 377.50p 368.00p 370.00p 10970
23/08/2016 379.75p 379.75p 373.90p 379.75p 865
22/08/2016 370.00p 379.75p 370.00p 379.75p 10106
19/08/2016 385.00p 385.00p 370.00p 375.00p 102374
18/08/2016 382.80p 382.80p 375.00p 380.00p 13184
17/08/2016 375.00p 383.58p 375.00p 375.00p 6797
16/08/2016 375.25p 390.00p 375.25p 375.25p 13752
15/08/2016 390.25p 399.98p 380.00p 380.00p 13390
12/08/2016 385.25p 400.00p 382.46p 385.00p 25411
11/08/2016 370.00p 394.75p 370.00p 387.75p 29719
10/08/2016 377.00p 377.00p 373.62p 377.00p 105221
09/08/2016 377.00p 377.00p 371.90p 377.00p 76461
08/08/2016 371.00p 375.73p 368.96p 370.00p 34182
05/08/2016 377.00p 379.50p 370.50p 379.50p 15539
04/08/2016 370.13p 372.62p 369.81p 372.62p 11340
03/08/2016 377.00p 377.00p 369.13p 377.00p 6444
02/08/2016 365.00p 376.06p 365.00p 365.00p 7136
01/08/2016 377.00p 377.00p 365.00p 365.00p 69389
29/07/2016 365.00p 377.00p 365.00p 368.50p 8828
28/07/2016 365.00p 376.88p 365.00p 365.00p 32197
27/07/2016 365.25p 374.22p 365.00p 365.00p 3296
26/07/2016 378.00p 378.00p 365.00p 365.00p 52872
25/07/2016 366.00p 377.18p 366.00p 366.00p 3450
22/07/2016 378.00p 378.00p 365.00p 365.00p 66244
21/07/2016 370.00p 378.00p 369.33p 378.00p 30682
20/07/2016 365.00p 377.11p 365.00p 365.00p 6262
19/07/2016 374.50p 377.53p 368.80p 374.50p 15966
18/07/2016 365.00p 376.64p 362.81p 375.00p 70285
15/07/2016 362.00p 369.00p 354.50p 369.00p 24566
14/07/2016 350.00p 361.88p 350.00p 350.00p 23247
13/07/2016 345.25p 357.00p 345.00p 345.00p 3050
12/07/2016 350.00p 357.00p 350.00p 356.50p 6540
11/07/2016 353.00p 355.50p 348.00p 353.00p 8361
08/07/2016 357.00p 357.00p 346.00p 357.00p 11498
07/07/2016 345.60p 352.50p 345.60p 349.13p 17455
06/07/2016 345.75p 350.83p 345.75p 347.13p 57376
05/07/2016 346.00p 351.00p 336.00p 351.00p 21187
04/07/2016 350.00p 350.75p 344.00p 350.75p 11426
01/07/2016 335.25p 350.00p 335.25p 345.13p 17525
30/06/2016 347.00p 350.00p 337.28p 350.00p 27015
29/06/2016 335.00p 340.00p 332.00p 340.00p 19253
28/06/2016 330.00p 336.00p 320.00p 336.00p 52580
27/06/2016 330.00p 334.00p 310.00p 330.00p 72891
24/06/2016 322.00p 335.00p 315.00p 335.00p 57383
23/06/2016 343.00p 343.00p 333.00p 343.00p 14658
22/06/2016 340.00p 343.00p 333.00p 342.00p 4037
21/06/2016 340.00p 340.00p 333.00p 335.00p 13815
20/06/2016 336.00p 343.00p 328.25p 328.25p 12631
17/06/2016 340.00p 350.00p 334.05p 350.00p 13575
16/06/2016 341.00p 341.25p 334.05p 335.00p 13333
15/06/2016 331.00p 343.00p 324.25p 343.00p 1062933
14/06/2016 325.00p 332.28p 322.00p 325.75p 54865
13/06/2016 325.25p 329.00p 323.00p 327.00p 49280
10/06/2016 336.25p 338.90p 325.00p 327.50p 55352
09/06/2016 335.00p 338.63p 332.00p 338.63p 29139
08/06/2016 338.90p 338.90p 330.00p 336.00p 6570
07/06/2016 330.00p 339.00p 330.00p 330.25p 4285
06/06/2016 334.00p 342.00p 330.78p 342.00p 23697
03/06/2016 330.00p 336.23p 330.00p 334.00p 13513
02/06/2016 322.00p 338.00p 322.00p 338.00p 57473
01/06/2016 325.00p 326.00p 322.00p 322.00p 11724
31/05/2016 330.00p 330.00p 321.09p 327.00p 1751
27/05/2016 326.04p 326.04p 318.08p 324.00p 4832
26/05/2016 318.12p 325.13p 318.12p 325.13p 30082
25/05/2016 321.00p 325.00p 318.20p 321.00p 193782
24/05/2016 319.00p 323.00p 319.00p 321.62p 25861
23/05/2016 327.00p 328.50p 321.00p 325.50p 13645
20/05/2016 333.00p 333.00p 322.69p 333.00p 9584
19/05/2016 327.68p 327.68p 324.62p 324.62p 756
18/05/2016 322.00p 328.00p 321.00p 322.00p 152480
17/05/2016 325.00p 333.00p 325.00p 330.00p 15317
16/05/2016 325.00p 329.00p 325.00p 325.00p 24722
13/05/2016 329.50p 329.50p 321.00p 321.00p 8035
12/05/2016 320.00p 329.00p 320.00p 320.00p 10921
11/05/2016 328.25p 329.91p 324.00p 328.25p 8050
10/05/2016 323.00p 334.00p 321.73p 328.13p 13607
09/05/2016 326.52p 328.50p 326.15p 328.50p 7054
06/05/2016 330.00p 334.00p 330.00p 331.00p 15489
05/05/2016 334.00p 334.00p 328.00p 328.00p 19573
04/05/2016 336.00p 336.00p 328.00p 328.00p 6074
03/05/2016 336.00p 336.00p 328.00p 330.00p 44034
29/04/2016 330.00p 330.00p 323.00p 323.00p 15543
28/04/2016 329.00p 330.00p 325.00p 325.00p 23133
27/04/2016 329.00p 329.00p 325.25p 329.00p 10370
26/04/2016 329.00p 329.00p 324.50p 329.00p 3085
25/04/2016 329.00p 329.00p 323.00p 323.00p 7528
22/04/2016 329.00p 329.00p 324.62p 325.00p 6086
21/04/2016 329.00p 329.00p 322.00p 325.00p 18713
20/04/2016 329.00p 329.00p 327.45p 329.00p 1778
19/04/2016 324.00p 329.00p 324.00p 327.25p 27519
18/04/2016 328.00p 328.00p 323.60p 324.00p 28374
15/04/2016 328.00p 328.00p 323.10p 325.00p 23835
14/04/2016 325.25p 326.00p 320.00p 324.13p 56296

*Close Price adjusted for both dividends and splits