Porvair (PRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
13/04/2016 328.00p 328.00p 322.00p 328.00p 30416
12/04/2016 324.75p 324.80p 317.00p 320.13p 20578
11/04/2016 317.84p 317.85p 313.50p 314.12p 7321
08/04/2016 318.00p 318.00p 310.25p 318.00p 35915
07/04/2016 310.25p 319.80p 310.25p 315.00p 12043
06/04/2016 312.00p 320.00p 312.00p 320.00p 13660
05/04/2016 310.00p 320.00p 310.00p 320.00p 316105
04/04/2016 314.00p 320.00p 314.00p 318.50p 43353
01/04/2016 310.00p 320.00p 310.00p 320.00p 56302
31/03/2016 312.00p 320.00p 312.00p 320.00p 27478
30/03/2016 316.00p 316.00p 312.00p 316.00p 5280
29/03/2016 315.00p 318.32p 310.00p 315.00p 6035
24/03/2016 311.50p 318.32p 310.00p 311.50p 25162
23/03/2016 311.00p 318.00p 307.10p 318.00p 9511
22/03/2016 307.00p 311.00p 305.11p 311.00p 38107
21/03/2016 300.00p 308.00p 297.40p 308.00p 36750
18/03/2016 300.00p 300.30p 296.00p 296.00p 16942
17/03/2016 300.00p 300.00p 296.00p 300.00p 16074
16/03/2016 304.75p 304.75p 296.00p 300.25p 8386
15/03/2016 300.00p 305.00p 299.31p 305.00p 92867
14/03/2016 296.00p 304.44p 296.00p 298.50p 37149
11/03/2016 308.00p 308.00p 296.25p 300.00p 30561
10/03/2016 308.00p 308.00p 296.25p 304.00p 22749
09/03/2016 305.00p 305.00p 296.00p 297.00p 21856
08/03/2016 298.25p 308.00p 298.00p 298.00p 50953
07/03/2016 307.25p 310.00p 300.00p 310.00p 182182
04/03/2016 291.25p 306.00p 291.25p 298.00p 76508
03/03/2016 300.00p 300.00p 291.00p 291.00p 87120
02/03/2016 300.00p 300.00p 290.50p 300.00p 15061
01/03/2016 300.00p 300.00p 290.50p 299.75p 7672
29/02/2016 298.75p 299.00p 290.00p 298.75p 7055
26/02/2016 290.50p 299.50p 289.25p 292.37p 22795
25/02/2016 289.25p 296.00p 285.00p 289.25p 11420
24/02/2016 285.00p 296.00p 285.00p 285.00p 1043
23/02/2016 296.25p 296.25p 288.98p 292.37p 2273
22/02/2016 290.00p 297.50p 288.75p 295.00p 3345
19/02/2016 288.10p 295.00p 288.10p 293.00p 2296
18/02/2016 298.00p 298.00p 285.15p 292.62p 7126
17/02/2016 292.00p 295.00p 286.75p 292.00p 87966
16/02/2016 291.75p 292.00p 287.29p 292.00p 13940
15/02/2016 292.00p 292.00p 286.00p 286.00p 13180
12/02/2016 290.00p 292.00p 280.25p 280.25p 13505
11/02/2016 289.00p 291.00p 285.00p 285.00p 10556
10/02/2016 294.75p 294.75p 285.00p 285.00p 12038
09/02/2016 295.00p 295.00p 285.00p 285.00p 38219
08/02/2016 294.90p 294.90p 288.50p 290.00p 15210
05/02/2016 295.00p 295.00p 288.30p 292.50p 3611
04/02/2016 285.00p 295.00p 285.00p 290.50p 12637
03/02/2016 285.00p 295.00p 285.00p 285.00p 7393
02/02/2016 295.00p 295.00p 285.00p 285.00p 4713
01/02/2016 294.75p 295.00p 288.39p 289.00p 13297
29/01/2016 292.00p 295.00p 286.27p 295.00p 191439
28/01/2016 285.00p 292.00p 285.00p 285.00p 108604
27/01/2016 294.00p 294.00p 285.25p 285.25p 86143
26/01/2016 292.66p 292.66p 283.22p 286.50p 9575
25/01/2016 285.00p 292.40p 285.00p 285.00p 45454
22/01/2016 280.00p 290.98p 280.00p 287.50p 92
21/01/2016 280.25p 291.31p 280.00p 280.00p 12887
20/01/2016 288.00p 292.00p 280.00p 280.00p 8229
19/01/2016 288.25p 295.00p 288.00p 288.00p 46968
18/01/2016 297.00p 297.00p 290.46p 297.00p 6412
15/01/2016 297.00p 297.00p 290.80p 297.00p 5869
14/01/2016 297.00p 297.00p 289.00p 289.00p 1706
13/01/2016 296.75p 297.00p 290.80p 297.00p 205850
12/01/2016 296.75p 296.75p 290.28p 295.00p 33974
11/01/2016 287.00p 295.00p 287.00p 287.00p 20846
08/01/2016 288.38p 295.00p 288.38p 291.50p 8307
07/01/2016 287.00p 298.00p 287.00p 290.00p 10077
06/01/2016 295.00p 298.22p 291.00p 295.75p 29006
05/01/2016 292.00p 298.00p 290.00p 290.00p 402736
04/01/2016 298.00p 298.00p 287.86p 288.00p 6863
31/12/2015 295.00p 296.50p 285.00p 291.50p 10774
30/12/2015 285.00p 295.14p 285.00p 285.00p 8068
29/12/2015 298.00p 298.00p 285.00p 285.00p 2250
24/12/2015 288.37p 295.00p 288.37p 291.50p 4341
23/12/2015 292.00p 298.00p 286.75p 292.00p 8091
22/12/2015 298.00p 298.00p 293.62p 298.00p 4384
21/12/2015 298.00p 298.00p 293.32p 298.00p 33284
18/12/2015 297.75p 298.00p 291.76p 298.00p 10399
17/12/2015 283.00p 293.27p 283.00p 283.00p 18401
16/12/2015 288.00p 290.00p 283.00p 288.00p 19724
15/12/2015 288.50p 297.00p 283.00p 283.00p 131426
14/12/2015 288.00p 296.20p 287.00p 288.25p 17765
11/12/2015 292.00p 295.53p 292.00p 294.13p 8440
10/12/2015 297.00p 298.55p 296.00p 297.75p 5329
09/12/2015 296.25p 302.95p 295.00p 296.00p 25361
08/12/2015 304.89p 304.89p 296.00p 301.50p 1824
07/12/2015 305.00p 307.00p 296.00p 296.00p 113352
04/12/2015 300.00p 300.00p 295.00p 295.00p 2065
03/12/2015 300.00p 300.00p 291.25p 291.25p 108213
02/12/2015 300.00p 300.00p 291.00p 291.00p 27096
01/12/2015 298.38p 298.50p 295.75p 297.75p 42615
30/11/2015 293.00p 296.87p 292.00p 295.50p 9672
27/11/2015 296.76p 296.76p 295.62p 295.62p 798
26/11/2015 296.85p 296.85p 292.00p 295.62p 11386
25/11/2015 297.25p 298.50p 295.50p 295.50p 12136
24/11/2015 297.00p 300.00p 297.00p 297.00p 17231
23/11/2015 297.00p 298.92p 297.00p 297.00p 13208
20/11/2015 297.75p 302.00p 297.25p 298.50p 3490
19/11/2015 300.00p 302.00p 297.27p 301.50p 1154
18/11/2015 301.00p 304.20p 297.00p 299.75p 35075
17/11/2015 306.00p 306.00p 298.00p 300.50p 2936
16/11/2015 305.50p 305.50p 298.65p 303.63p 855
13/11/2015 305.50p 305.50p 304.50p 304.50p 734
12/11/2015 310.00p 310.00p 298.43p 310.00p 3918
11/11/2015 310.00p 310.00p 300.00p 303.50p 55015
10/11/2015 305.84p 306.56p 301.25p 303.50p 17542
09/11/2015 305.52p 306.80p 301.00p 303.00p 11721

*Close Price adjusted for both dividends and splits