Porvair (PRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
12/09/2014 289.75p 290.00p 282.50p 289.75p 20380
11/09/2014 286.00p 289.74p 285.75p 286.00p 8473
10/09/2014 285.75p 289.05p 285.00p 285.75p 7639
09/09/2014 290.25p 292.00p 285.60p 288.25p 19255
08/09/2014 288.00p 290.50p 280.50p 288.00p 11836
05/09/2014 278.00p 285.00p 278.00p 282.50p 39820
04/09/2014 268.00p 274.62p 268.00p 268.00p 6235
03/09/2014 273.00p 276.04p 268.73p 274.62p 16882
02/09/2014 268.49p 274.96p 268.00p 271.37p 13183
01/09/2014 269.50p 276.13p 268.50p 271.00p 24512
29/08/2014 277.75p 278.00p 269.00p 276.75p 22087
28/08/2014 272.00p 277.01p 268.25p 271.75p 17320
27/08/2014 275.25p 279.52p 271.62p 272.00p 37514
26/08/2014 277.00p 282.36p 275.43p 277.50p 21619
22/08/2014 284.75p 284.75p 280.48p 282.50p 6212
21/08/2014 284.50p 289.30p 277.25p 277.25p 26021
20/08/2014 285.00p 291.20p 284.50p 289.75p 8872
19/08/2014 287.00p 293.00p 285.00p 287.00p 22461
18/08/2014 285.25p 291.54p 285.00p 285.00p 1494
15/08/2014 289.75p 289.88p 285.00p 289.75p 4708
14/08/2014 285.35p 291.00p 285.00p 289.88p 1100
13/08/2014 290.00p 292.25p 285.00p 285.00p 12086
12/08/2014 290.50p 297.00p 289.00p 289.00p 14356
11/08/2014 290.25p 292.62p 290.25p 292.62p 5810
08/08/2014 290.25p 292.72p 290.00p 290.00p 11131
07/08/2014 295.00p 295.00p 293.00p 293.00p 1136
06/08/2014 293.00p 295.55p 293.00p 293.00p 7850
05/08/2014 299.00p 299.00p 293.25p 293.25p 10698
04/08/2014 296.00p 297.22p 295.00p 297.00p 9179
01/08/2014 295.25p 300.00p 295.00p 295.00p 7979
31/07/2014 300.00p 305.00p 296.50p 300.00p 7379
30/07/2014 298.00p 300.00p 295.00p 296.50p 13997
29/07/2014 292.50p 297.04p 292.50p 297.00p 9861
28/07/2014 280.25p 290.25p 280.25p 290.25p 4604
25/07/2014 287.75p 293.00p 278.25p 285.75p 10570
24/07/2014 280.25p 286.17p 278.75p 278.75p 10198
23/07/2014 282.00p 286.68p 278.50p 278.50p 5693
22/07/2014 278.25p 287.63p 278.25p 278.25p 8899
21/07/2014 280.00p 287.53p 278.25p 278.50p 13857
18/07/2014 284.00p 284.75p 283.38p 284.00p 6806
17/07/2014 284.75p 284.75p 280.00p 284.75p 14046
16/07/2014 280.00p 284.50p 275.00p 280.25p 29065
15/07/2014 291.00p 296.58p 264.30p 271.25p 44243
14/07/2014 292.50p 298.58p 290.25p 290.25p 10382
11/07/2014 300.00p 300.00p 290.97p 294.25p 70748
10/07/2014 300.75p 302.84p 293.67p 295.62p 15184
09/07/2014 300.25p 308.12p 300.25p 300.25p 12874
08/07/2014 305.00p 307.90p 305.00p 305.00p 5659
07/07/2014 310.00p 310.00p 306.18p 307.50p 647
04/07/2014 306.18p 309.90p 305.25p 307.38p 19772
03/07/2014 305.50p 308.58p 305.50p 305.50p 6837
02/07/2014 308.00p 312.75p 308.00p 308.00p 21757
01/07/2014 310.00p 312.12p 308.25p 308.25p 9255
30/06/2014 310.50p 313.58p 310.00p 310.00p 10354
27/06/2014 315.25p 317.31p 311.20p 313.00p 57882
26/06/2014 315.75p 315.75p 312.85p 315.75p 21048
25/06/2014 320.00p 320.00p 312.00p 312.00p 14672
24/06/2014 312.75p 319.00p 312.50p 318.75p 3564
23/06/2014 320.00p 322.06p 312.25p 312.50p 47125
20/06/2014 318.25p 325.00p 313.50p 325.00p 52954
19/06/2014 318.50p 319.25p 310.25p 316.25p 87729
18/06/2014 318.75p 318.75p 310.00p 311.25p 11375
17/06/2014 309.00p 319.25p 309.00p 310.50p 21953
16/06/2014 318.75p 318.75p 310.00p 317.50p 25605
13/06/2014 315.75p 316.90p 310.00p 315.75p 373293
12/06/2014 310.00p 320.00p 308.09p 310.00p 44078
11/06/2014 310.00p 315.00p 306.94p 313.75p 65363
10/06/2014 315.00p 317.83p 310.25p 310.75p 12935
09/06/2014 316.75p 319.75p 315.00p 317.00p 20307
06/06/2014 315.50p 321.00p 315.27p 316.50p 39156
05/06/2014 321.25p 322.00p 316.25p 316.50p 105442
04/06/2014 323.00p 325.75p 315.00p 316.75p 14919
03/06/2014 307.00p 329.00p 302.50p 325.75p 143802
02/06/2014 301.50p 303.75p 301.01p 302.50p 13800
30/05/2014 300.00p 305.00p 297.36p 303.75p 14555
29/05/2014 301.75p 301.75p 297.33p 301.75p 33157
28/05/2014 295.00p 301.75p 290.25p 301.75p 59948
27/05/2014 310.00p 313.00p 285.00p 290.25p 69730
23/05/2014 315.00p 315.00p 310.00p 315.00p 283491
22/05/2014 316.75p 316.75p 311.00p 316.75p 5771
21/05/2014 310.00p 316.00p 307.56p 315.75p 8567
20/05/2014 315.00p 315.75p 310.25p 310.25p 7710
19/05/2014 315.25p 319.88p 310.26p 315.75p 287720
16/05/2014 316.25p 326.00p 316.00p 319.00p 26149
15/05/2014 316.25p 325.50p 316.00p 316.00p 8216
14/05/2014 317.00p 320.00p 317.00p 317.50p 38974
13/05/2014 319.00p 327.00p 317.00p 320.00p 65161
12/05/2014 322.00p 322.00p 317.51p 319.25p 19627
09/05/2014 320.00p 327.00p 317.25p 317.25p 13857
08/05/2014 321.37p 323.75p 319.00p 320.88p 6955
07/05/2014 324.75p 324.75p 319.00p 323.75p 172704
06/05/2014 317.25p 326.75p 317.25p 317.25p 8313
02/05/2014 322.43p 322.43p 319.17p 322.00p 19704
01/05/2014 322.48p 323.00p 320.00p 322.00p 78316
30/04/2014 326.75p 326.75p 320.00p 326.75p 9701
29/04/2014 322.00p 325.54p 322.00p 325.00p 38077
28/04/2014 325.00p 325.00p 321.00p 325.00p 15401
25/04/2014 321.00p 326.20p 320.50p 324.87p 4367
24/04/2014 326.01p 326.31p 320.00p 325.13p 15747
23/04/2014 325.25p 329.78p 320.01p 325.25p 26407
22/04/2014 329.75p 331.75p 325.25p 327.38p 20785
17/04/2014 329.78p 329.78p 326.68p 328.50p 5552
16/04/2014 326.00p 330.00p 326.00p 328.75p 9951
15/04/2014 328.50p 333.79p 325.25p 325.25p 17452
14/04/2014 325.00p 330.00p 325.00p 327.50p 29169
11/04/2014 330.25p 331.81p 324.00p 327.50p 19426
10/04/2014 330.25p 340.00p 329.42p 330.25p 29296
09/04/2014 340.00p 340.00p 330.00p 332.25p 12909
08/04/2014 338.00p 347.75p 330.25p 330.25p 25719
07/04/2014 341.50p 341.50p 331.25p 336.00p 36536
04/04/2014 335.25p 341.50p 335.25p 337.00p 17960
03/04/2014 335.25p 341.40p 335.25p 337.75p 14474
02/04/2014 341.50p 341.50p 336.00p 337.50p 22610
01/04/2014 339.00p 340.85p 335.00p 339.75p 20503
31/03/2014 337.50p 341.50p 336.20p 336.50p 25360
28/03/2014 333.00p 341.75p 329.25p 341.50p 54613
27/03/2014 334.00p 335.25p 330.00p 335.25p 30772
26/03/2014 329.25p 335.63p 325.00p 325.25p 29837
25/03/2014 322.75p 327.50p 318.25p 326.75p 34273
24/03/2014 322.00p 323.00p 310.25p 322.00p 11040
21/03/2014 315.00p 321.00p 310.25p 310.25p 34285
20/03/2014 317.25p 321.75p 315.25p 321.75p 10298
19/03/2014 320.00p 320.00p 315.25p 315.25p 19376
18/03/2014 321.65p 321.65p 315.80p 317.50p 44060
17/03/2014 316.25p 321.90p 316.25p 316.25p 11766
14/03/2014 323.00p 323.00p 315.00p 318.75p 64487
13/03/2014 319.35p 319.35p 315.55p 317.50p 5164
12/03/2014 315.30p 319.70p 315.25p 317.50p 11065
11/03/2014 315.00p 322.70p 315.00p 315.25p 6734
10/03/2014 315.25p 323.95p 315.00p 315.25p 33414
07/03/2014 318.00p 320.00p 312.25p 316.25p 39841
06/03/2014 310.00p 318.00p 307.25p 318.00p 30577
05/03/2014 306.00p 310.25p 303.42p 310.25p 23406
04/03/2014 306.00p 308.25p 303.35p 306.00p 9135
03/03/2014 309.00p 314.70p 305.00p 305.25p 28467
28/02/2014 311.00p 315.00p 310.00p 310.25p 29555
27/02/2014 305.00p 310.00p 305.00p 310.00p 67696
26/02/2014 305.00p 314.00p 303.59p 306.50p 27236
25/02/2014 314.00p 314.00p 302.50p 314.00p 24358
24/02/2014 307.75p 309.25p 301.53p 307.75p 35280
21/02/2014 305.00p 305.00p 300.25p 305.00p 103421
20/02/2014 303.50p 305.00p 300.48p 303.50p 11846
19/02/2014 306.00p 310.00p 300.50p 305.00p 31790
18/02/2014 305.00p 305.75p 300.00p 305.75p 17627
17/02/2014 299.00p 305.00p 293.60p 305.00p 33449
14/02/2014 295.00p 299.00p 290.00p 299.00p 27213
13/02/2014 290.00p 292.00p 287.52p 290.63p 22319
12/02/2014 290.25p 291.70p 288.25p 290.25p 14716

*Close Price adjusted for both dividends and splits