Porvair (PRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/06/2015 310.00p 319.00p 310.00p 310.00p 18869
29/06/2015 312.00p 317.50p 309.00p 310.00p 28604
26/06/2015 325.00p 326.49p 320.00p 320.00p 22362
25/06/2015 335.00p 335.00p 325.00p 325.00p 28102
24/06/2015 333.00p 333.00p 325.20p 333.00p 19249
23/06/2015 333.00p 333.00p 327.00p 333.00p 4103
22/06/2015 327.25p 336.63p 325.00p 330.00p 23536
19/06/2015 335.00p 339.75p 333.47p 335.00p 506583
18/06/2015 337.00p 340.86p 330.00p 337.00p 1499687
17/06/2015 335.00p 338.00p 332.64p 338.00p 13961
16/06/2015 330.00p 335.00p 330.00p 334.50p 29068
15/06/2015 332.00p 337.02p 330.00p 330.00p 10325
12/06/2015 340.00p 340.00p 328.00p 328.00p 24341
11/06/2015 337.00p 337.25p 333.50p 337.00p 3304
10/06/2015 336.00p 337.56p 335.00p 336.00p 4935
09/06/2015 339.20p 339.20p 330.25p 335.00p 18319
08/06/2015 337.20p 340.00p 334.20p 338.00p 97482
05/06/2015 340.00p 342.00p 335.25p 340.00p 114370
04/06/2015 340.00p 342.00p 334.00p 342.00p 16869
03/06/2015 338.00p 340.39p 332.00p 340.00p 38046
02/06/2015 335.00p 339.75p 327.00p 330.00p 31443
01/06/2015 328.75p 335.00p 325.75p 334.25p 12640
29/05/2015 325.00p 334.00p 323.90p 327.00p 14705
28/05/2015 324.00p 325.00p 320.07p 324.00p 27224
27/05/2015 324.00p 324.00p 321.00p 322.50p 18695
26/05/2015 320.00p 327.94p 319.00p 321.00p 12041
22/05/2015 320.00p 328.00p 319.00p 319.00p 32196
21/05/2015 322.00p 326.00p 319.07p 319.88p 3497
20/05/2015 320.00p 326.95p 318.72p 320.75p 13520
19/05/2015 328.00p 328.00p 317.88p 317.88p 20903
18/05/2015 327.00p 327.94p 318.44p 327.50p 11478
15/05/2015 315.00p 322.41p 315.00p 315.00p 8781
14/05/2015 322.00p 324.00p 313.00p 321.50p 25591
13/05/2015 311.00p 323.00p 311.00p 313.00p 116061
12/05/2015 310.00p 316.74p 307.25p 314.50p 20098
11/05/2015 312.00p 317.00p 310.00p 314.00p 31405
08/05/2015 308.00p 316.85p 307.00p 310.00p 11791
07/05/2015 313.00p 313.00p 305.00p 305.00p 4778
06/05/2015 315.00p 315.75p 305.00p 305.00p 39983
05/05/2015 313.75p 315.25p 311.00p 314.75p 8739
01/05/2015 307.00p 315.00p 305.00p 305.00p 31129
30/04/2015 307.00p 315.25p 307.00p 312.00p 51836
29/04/2015 305.00p 313.50p 305.00p 309.50p 27022
28/04/2015 305.00p 315.14p 305.00p 311.50p 24110
27/04/2015 312.00p 317.50p 307.42p 317.50p 35941
24/04/2015 310.00p 313.00p 305.50p 310.50p 42353
23/04/2015 310.00p 313.00p 307.20p 309.50p 23857
22/04/2015 302.00p 307.50p 302.00p 302.00p 4893
21/04/2015 313.00p 313.00p 302.64p 306.00p 11783
20/04/2015 305.00p 309.00p 305.00p 309.00p 16078
17/04/2015 305.00p 310.95p 304.45p 305.00p 34296
16/04/2015 313.00p 313.00p 305.25p 309.25p 39787
15/04/2015 302.75p 310.00p 302.52p 308.00p 59265
14/04/2015 300.00p 307.33p 292.25p 303.00p 169528
13/04/2015 303.00p 303.00p 292.18p 302.50p 11966
10/04/2015 302.75p 302.75p 297.62p 297.62p 1963
09/04/2015 295.00p 299.50p 292.25p 298.13p 12834
08/04/2015 295.00p 296.37p 293.47p 295.00p 16546
07/04/2015 303.00p 305.00p 294.50p 300.50p 17531
02/04/2015 300.00p 300.00p 293.70p 295.00p 9236
01/04/2015 299.75p 300.38p 290.25p 295.62p 24566
31/03/2015 304.75p 305.00p 292.23p 300.00p 40881
30/03/2015 304.50p 304.50p 290.25p 304.50p 65898
27/03/2015 297.00p 304.50p 292.00p 304.25p 28423
26/03/2015 297.00p 300.00p 292.62p 298.50p 17197
25/03/2015 290.25p 296.95p 290.00p 290.50p 18560
24/03/2015 296.50p 299.00p 293.43p 299.00p 7037
23/03/2015 301.75p 305.00p 294.04p 304.50p 21323
20/03/2015 297.50p 302.00p 293.75p 297.50p 56228
19/03/2015 299.00p 302.00p 297.39p 301.50p 19145
18/03/2015 301.75p 302.00p 297.00p 302.00p 4535
17/03/2015 301.75p 301.75p 296.00p 301.50p 67934
16/03/2015 301.00p 301.00p 294.00p 301.00p 36858
13/03/2015 301.75p 301.75p 294.00p 301.50p 8105
12/03/2015 298.00p 301.00p 296.43p 299.00p 18031
11/03/2015 300.00p 300.25p 295.10p 299.75p 2817
10/03/2015 295.00p 295.00p 294.00p 294.00p 19653
09/03/2015 295.00p 300.00p 295.00p 298.50p 8590
06/03/2015 290.00p 300.00p 290.00p 290.00p 26260
05/03/2015 293.00p 300.00p 291.75p 297.75p 18317
04/03/2015 290.00p 300.00p 290.00p 296.75p 13792
03/03/2015 290.00p 295.75p 290.00p 292.50p 14279
02/03/2015 290.00p 299.90p 290.00p 295.00p 25079
27/02/2015 295.00p 299.00p 295.00p 297.00p 12233
26/02/2015 297.25p 300.03p 297.25p 298.00p 12973
25/02/2015 295.00p 300.00p 295.00p 299.75p 94816
24/02/2015 292.00p 292.00p 290.00p 290.75p 20531
23/02/2015 292.00p 292.00p 286.00p 289.00p 8309
20/02/2015 286.00p 290.50p 286.00p 290.00p 9825
19/02/2015 289.25p 290.00p 286.00p 288.00p 84352
18/02/2015 290.75p 290.75p 286.76p 289.00p 7333
17/02/2015 290.00p 290.00p 286.60p 288.50p 6393
16/02/2015 293.75p 296.00p 288.00p 291.50p 32717
13/02/2015 293.50p 298.50p 291.15p 294.50p 82118
12/02/2015 295.50p 296.25p 294.25p 294.50p 7207
11/02/2015 294.75p 299.80p 294.25p 294.25p 13623
10/02/2015 299.00p 305.00p 293.75p 294.00p 19261
09/02/2015 301.75p 301.75p 295.50p 295.50p 4397
06/02/2015 305.00p 305.00p 297.65p 304.50p 25810
05/02/2015 303.75p 303.75p 295.25p 298.75p 19202
04/02/2015 298.00p 304.75p 294.22p 304.75p 11673
03/02/2015 309.50p 309.50p 297.00p 299.25p 51478
02/02/2015 310.00p 315.00p 301.50p 301.50p 58014
30/01/2015 301.25p 306.00p 299.25p 304.50p 17756
29/01/2015 298.00p 302.50p 295.50p 300.00p 8653
28/01/2015 295.25p 300.00p 295.00p 295.50p 33269
27/01/2015 295.25p 304.75p 294.75p 298.50p 69719
26/01/2015 303.00p 308.34p 295.57p 297.25p 724273
23/01/2015 279.00p 290.00p 271.65p 290.00p 60329
22/01/2015 275.00p 278.00p 271.57p 275.00p 8461
21/01/2015 272.00p 273.93p 271.35p 272.00p 3902
20/01/2015 275.00p 278.50p 273.00p 273.00p 10373
19/01/2015 276.68p 280.63p 276.11p 280.63p 4187
16/01/2015 279.75p 283.00p 277.52p 279.75p 12034
15/01/2015 291.75p 291.75p 280.75p 280.75p 10624
14/01/2015 286.00p 288.50p 284.00p 284.00p 7377
13/01/2015 295.00p 295.00p 285.00p 286.00p 15156
12/01/2015 291.00p 294.75p 285.50p 293.00p 18764
09/01/2015 285.00p 291.00p 285.00p 291.00p 17072
08/01/2015 275.00p 284.50p 274.00p 284.50p 11133
07/01/2015 270.25p 275.00p 270.00p 270.00p 20236
06/01/2015 273.50p 276.00p 272.50p 274.38p 4270
05/01/2015 277.00p 280.66p 275.00p 275.00p 28004
02/01/2015 275.25p 280.87p 275.25p 279.63p 5750
31/12/2014 275.00p 282.75p 275.00p 277.00p 2737
30/12/2014 282.75p 283.00p 276.00p 283.00p 33714
29/12/2014 275.63p 280.73p 275.63p 279.87p 4447
24/12/2014 276.34p 280.54p 276.34p 279.12p 688
23/12/2014 276.00p 280.55p 275.75p 279.50p 8069
22/12/2014 279.75p 283.25p 273.95p 283.25p 10306
19/12/2014 272.00p 279.75p 272.00p 279.75p 30058
18/12/2014 272.00p 279.75p 272.00p 279.50p 14044
17/12/2014 272.00p 278.00p 272.00p 273.50p 4586
16/12/2014 278.00p 281.00p 273.75p 273.75p 33388
15/12/2014 277.00p 281.08p 277.00p 280.00p 5395
12/12/2014 277.00p 281.24p 277.00p 277.50p 5334
11/12/2014 282.75p 283.00p 278.50p 280.00p 6263
10/12/2014 279.25p 281.80p 277.00p 277.00p 36838
09/12/2014 280.00p 282.04p 277.25p 277.25p 13234
08/12/2014 277.50p 281.64p 276.00p 277.00p 15010
05/12/2014 285.00p 287.00p 277.25p 277.75p 16111
04/12/2014 289.75p 290.00p 282.68p 283.75p 51613
03/12/2014 265.00p 276.84p 265.00p 273.00p 53156
02/12/2014 274.00p 275.00p 270.48p 275.00p 37702
01/12/2014 258.00p 274.71p 258.00p 267.50p 111630
28/11/2014 244.50p 259.56p 238.00p 253.50p 111302
27/11/2014 250.00p 250.95p 237.53p 241.00p 130230
26/11/2014 255.00p 255.00p 250.89p 251.00p 59933
25/11/2014 257.75p 262.85p 256.00p 256.00p 20275
24/11/2014 260.00p 263.00p 255.88p 260.50p 31764
21/11/2014 256.25p 259.75p 256.00p 258.00p 89469
20/11/2014 268.00p 269.67p 249.00p 256.75p 78849
19/11/2014 270.00p 273.56p 269.37p 269.37p 7107
18/11/2014 271.00p 274.00p 270.25p 270.25p 12412
17/11/2014 272.50p 275.26p 270.50p 275.25p 26481
14/11/2014 274.00p 278.00p 274.00p 278.00p 6799
13/11/2014 278.00p 280.00p 276.00p 278.00p 11041
12/11/2014 282.75p 282.75p 272.88p 280.00p 15618
11/11/2014 280.00p 284.75p 275.14p 276.00p 15979
10/11/2014 280.25p 283.48p 280.00p 280.00p 2057
07/11/2014 282.00p 282.00p 280.00p 282.00p 64600
06/11/2014 287.75p 287.75p 281.00p 281.00p 1784
05/11/2014 281.00p 286.70p 281.00p 281.00p 20340
04/11/2014 284.50p 295.00p 279.05p 295.00p 33084
03/11/2014 280.00p 284.75p 278.67p 284.75p 20045
31/10/2014 284.75p 285.00p 278.00p 285.00p 10954
30/10/2014 280.25p 280.25p 275.00p 275.50p 13154
29/10/2014 280.25p 288.80p 280.25p 281.00p 5119
28/10/2014 280.25p 284.35p 280.25p 281.25p 8024
27/10/2014 281.96p 288.47p 281.96p 285.50p 3979
24/10/2014 280.25p 289.75p 280.25p 289.75p 1048
23/10/2014 278.25p 292.00p 278.25p 290.00p 9912
22/10/2014 278.25p 290.00p 278.25p 289.75p 5999
21/10/2014 288.60p 288.60p 278.00p 287.00p 13038
20/10/2014 270.25p 288.48p 270.25p 278.00p 29013
17/10/2014 273.25p 281.75p 268.00p 280.00p 41547
16/10/2014 273.25p 283.00p 273.00p 283.00p 42056
15/10/2014 280.00p 280.00p 274.00p 279.00p 14549
14/10/2014 277.75p 277.75p 271.00p 274.00p 11327
13/10/2014 272.75p 273.81p 270.00p 271.00p 29189
10/10/2014 283.25p 289.42p 272.23p 273.25p 30259
09/10/2014 289.00p 291.25p 288.44p 291.00p 30141
08/10/2014 285.25p 291.50p 285.00p 285.50p 5446
07/10/2014 301.75p 301.75p 287.25p 287.25p 406362
06/10/2014 293.00p 297.16p 289.00p 294.13p 18546
03/10/2014 289.25p 301.75p 289.00p 289.00p 1979
02/10/2014 300.50p 301.62p 290.00p 290.00p 15527
01/10/2014 300.75p 304.50p 300.75p 300.75p 50501
30/09/2014 308.00p 308.00p 303.25p 304.00p 6312
29/09/2014 301.25p 310.00p 301.25p 305.25p 26662
26/09/2014 304.25p 308.00p 302.00p 304.75p 21509
25/09/2014 309.75p 311.78p 309.08p 309.25p 7469
24/09/2014 302.75p 310.83p 302.75p 306.25p 6570
23/09/2014 302.75p 314.00p 302.75p 312.37p 10294
22/09/2014 307.50p 311.00p 302.75p 309.75p 15575
19/09/2014 295.00p 305.00p 295.00p 305.00p 13738
18/09/2014 304.50p 305.00p 296.25p 305.00p 6628
17/09/2014 301.00p 303.00p 296.25p 296.25p 11128
16/09/2014 295.00p 302.81p 292.75p 292.75p 61649
15/09/2014 288.00p 289.75p 282.40p 287.75p 8468

*Close Price adjusted for both dividends and splits