Porvair (PRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/06/2017 610.00p 610.00p 581.00p 581.00p 12314
09/06/2017 600.00p 600.00p 582.00p 591.00p 27122
08/06/2017 582.00p 600.00p 582.00p 599.50p 10598
07/06/2017 582.00p 599.50p 577.00p 593.50p 37063
06/06/2017 595.00p 603.00p 592.00p 600.00p 31160
05/06/2017 595.50p 609.00p 595.00p 595.00p 159608
02/06/2017 604.00p 609.00p 600.00p 605.00p 182597
01/06/2017 595.00p 606.05p 595.00p 606.00p 41176
31/05/2017 600.00p 601.70p 589.00p 600.00p 62572
30/05/2017 600.00p 600.00p 583.00p 588.00p 21351
26/05/2017 581.50p 600.00p 580.25p 595.25p 17737
25/05/2017 577.50p 587.36p 577.00p 578.00p 15672
24/05/2017 580.00p 588.90p 573.37p 585.25p 39753
23/05/2017 585.00p 585.00p 573.00p 573.50p 16039
22/05/2017 562.00p 580.00p 553.00p 572.50p 27352
19/05/2017 562.00p 564.25p 541.50p 556.00p 126492
18/05/2017 565.00p 565.00p 545.00p 545.00p 24427
17/05/2017 555.75p 558.00p 540.00p 551.75p 10829
16/05/2017 537.00p 556.50p 537.00p 538.50p 15179
15/05/2017 550.00p 557.27p 548.00p 549.75p 20645
12/05/2017 555.00p 562.00p 549.63p 562.00p 10218
11/05/2017 545.38p 554.00p 542.00p 550.00p 8696
10/05/2017 550.00p 553.50p 542.50p 553.50p 10743
09/05/2017 545.50p 558.50p 543.19p 554.50p 48407
08/05/2017 541.00p 570.00p 539.14p 552.50p 93161
05/05/2017 535.00p 541.01p 525.00p 525.50p 17728
04/05/2017 535.00p 535.00p 522.05p 525.00p 7346
03/05/2017 515.50p 532.66p 515.50p 515.50p 11657
02/05/2017 535.00p 535.00p 522.00p 535.00p 10591
28/04/2017 515.00p 535.00p 515.00p 525.00p 9235
27/04/2017 530.00p 535.00p 517.50p 517.50p 18205
26/04/2017 527.00p 530.00p 519.01p 530.00p 25950
25/04/2017 524.95p 524.95p 517.00p 517.00p 5732
24/04/2017 517.00p 524.95p 517.00p 517.00p 6678
21/04/2017 507.50p 527.00p 507.50p 517.25p 15890
20/04/2017 521.50p 527.00p 521.25p 521.25p 12797
19/04/2017 507.00p 524.66p 507.00p 517.25p 19019
18/04/2017 525.00p 527.00p 507.00p 515.50p 24790
13/04/2017 520.00p 520.00p 511.12p 512.75p 12349
12/04/2017 520.00p 520.00p 510.57p 514.00p 11299
11/04/2017 517.27p 520.00p 505.50p 511.00p 12992
10/04/2017 520.00p 520.00p 505.00p 512.50p 26849
07/04/2017 514.00p 514.00p 509.00p 511.25p 8343
06/04/2017 519.00p 519.00p 501.50p 510.25p 22473
05/04/2017 506.00p 511.06p 504.00p 506.00p 16667
04/04/2017 510.00p 510.00p 500.30p 510.00p 15972
03/04/2017 510.00p 510.00p 500.00p 510.00p 87805
31/03/2017 510.00p 520.00p 497.00p 520.00p 80260
30/03/2017 502.00p 505.57p 495.25p 502.00p 17418
29/03/2017 510.00p 510.00p 502.00p 502.00p 48790
28/03/2017 500.00p 505.00p 497.75p 501.38p 74436
27/03/2017 495.80p 499.25p 495.80p 498.50p 34683
24/03/2017 498.50p 500.00p 495.00p 500.00p 12187
23/03/2017 500.00p 500.00p 497.50p 497.50p 33812
22/03/2017 495.00p 499.25p 495.00p 495.50p 36563
21/03/2017 499.25p 499.25p 497.63p 497.63p 11086
20/03/2017 496.50p 500.00p 490.50p 497.50p 41981
17/03/2017 495.00p 499.25p 494.80p 495.00p 15017
16/03/2017 500.00p 500.00p 494.80p 500.00p 19338
15/03/2017 500.00p 500.00p 490.75p 500.00p 11750
14/03/2017 500.00p 500.00p 494.50p 496.62p 5137
13/03/2017 500.00p 500.00p 494.50p 496.12p 10676
10/03/2017 500.00p 500.00p 490.00p 494.75p 20608
09/03/2017 500.00p 500.00p 494.50p 495.00p 12817
08/03/2017 500.00p 500.00p 492.00p 496.50p 15922
07/03/2017 499.75p 499.75p 494.05p 499.75p 1390
06/03/2017 490.75p 501.40p 490.00p 493.50p 9849
03/03/2017 503.00p 503.00p 497.25p 500.12p 57824
02/03/2017 497.25p 500.00p 492.67p 499.88p 117058
01/03/2017 502.50p 503.50p 491.00p 502.50p 58056
28/02/2017 493.50p 503.50p 492.50p 493.00p 10124
27/02/2017 505.00p 505.00p 491.00p 500.87p 18071
24/02/2017 508.00p 512.87p 490.25p 500.00p 29619
23/02/2017 510.00p 520.00p 506.00p 514.00p 30329
22/02/2017 514.50p 523.00p 508.00p 515.00p 24652
21/02/2017 515.00p 520.00p 508.00p 516.00p 91763
20/02/2017 515.00p 523.00p 510.00p 516.50p 23866
17/02/2017 500.00p 515.00p 500.00p 515.00p 24270
16/02/2017 514.50p 515.00p 502.90p 509.00p 56612
15/02/2017 490.00p 505.00p 490.00p 502.50p 51627
14/02/2017 488.00p 500.00p 485.00p 500.00p 32677
13/02/2017 484.75p 488.75p 472.50p 488.00p 43695
10/02/2017 470.75p 482.50p 470.00p 482.50p 24298
09/02/2017 470.00p 479.00p 470.00p 473.00p 43309
08/02/2017 472.00p 479.00p 469.12p 475.00p 50526
07/02/2017 466.25p 471.95p 466.00p 470.00p 115734
06/02/2017 463.50p 471.50p 462.00p 464.00p 33631
03/02/2017 462.00p 466.00p 455.00p 465.00p 81794
02/02/2017 468.75p 468.75p 455.00p 462.00p 30035
01/02/2017 460.00p 472.64p 454.50p 462.75p 44721
31/01/2017 453.00p 460.00p 452.00p 453.00p 109243
30/01/2017 438.00p 460.00p 438.00p 460.00p 76699
27/01/2017 450.00p 450.00p 440.00p 440.00p 3848
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

*Close Price adjusted for both dividends and splits