Porvair (PRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/11/2011 92.00p 93.20p 90.00p 91.00p 51761
22/11/2011 90.00p 91.60p 89.00p 89.50p 10594
21/11/2011 91.50p 91.50p 88.30p 90.00p 26518
18/11/2011 92.00p 92.80p 91.05p 92.00p 13554
17/11/2011 93.00p 94.00p 91.50p 92.00p 28153
16/11/2011 92.00p 94.00p 92.00p 93.00p 6897
15/11/2011 90.00p 93.00p 88.80p 92.00p 47145
14/11/2011 90.00p 91.90p 88.80p 90.00p 20957
11/11/2011 86.50p 91.80p 86.50p 90.00p 104854
10/11/2011 86.00p 86.80p 85.50p 85.50p 2250
09/11/2011 87.50p 87.50p 86.00p 87.00p 12686
08/11/2011 88.00p 88.00p 86.00p 87.50p 3841
07/11/2011 82.50p 89.00p 82.50p 88.00p 37518
04/11/2011 84.50p 85.40p 79.00p 81.50p 50951
03/11/2011 85.00p 85.00p 83.00p 84.50p 7500
02/11/2011 87.00p 87.00p 85.00p 85.00p 10000
01/11/2011 91.00p 91.00p 85.00p 86.50p 41673
31/10/2011 93.50p 93.50p 90.00p 91.00p 29663
28/10/2011 93.50p 93.50p 92.15p 93.50p 5000
27/10/2011 93.50p 93.50p 92.90p 93.50p 3750
26/10/2011 93.50p 94.00p 91.00p 93.50p 0
25/10/2011 92.50p 94.00p 91.00p 93.50p 38804
24/10/2011 87.00p 92.00p 87.00p 91.50p 33922
21/10/2011 87.00p 87.00p 86.50p 87.00p 18069
20/10/2011 87.00p 87.25p 87.00p 87.00p 40000
19/10/2011 86.50p 87.55p 86.00p 87.00p 2532
18/10/2011 87.00p 87.50p 85.25p 86.50p 0
17/10/2011 86.50p 87.50p 85.25p 87.00p 21947
14/10/2011 83.00p 88.00p 83.00p 86.50p 28985
13/10/2011 83.00p 83.00p 81.76p 83.00p 600
12/10/2011 83.00p 83.50p 81.00p 83.00p 0
11/10/2011 82.00p 83.50p 81.00p 83.00p 10253
10/10/2011 82.00p 83.99p 80.76p 82.00p 7538
07/10/2011 81.50p 83.97p 80.57p 82.00p 25715
06/10/2011 81.50p 82.40p 81.50p 81.50p 3000
05/10/2011 79.00p 81.63p 78.30p 81.00p 21802
04/10/2011 85.50p 86.00p 78.00p 78.50p 42071
03/10/2011 88.00p 89.00p 84.00p 85.50p 23891
30/09/2011 89.00p 90.00p 88.00p 88.00p 9665
29/09/2011 89.00p 90.40p 87.40p 89.00p 0
28/09/2011 89.00p 90.40p 87.40p 89.00p 14487
27/09/2011 89.00p 90.80p 88.00p 89.00p 19856
26/09/2011 87.00p 88.00p 86.00p 88.00p 12102
23/09/2011 88.50p 89.25p 86.30p 88.00p 12827
22/09/2011 89.00p 90.00p 86.60p 88.00p 9685
21/09/2011 88.50p 90.70p 88.50p 90.00p 48132
20/09/2011 86.50p 92.00p 83.00p 88.50p 150116
19/09/2011 83.00p 84.44p 82.50p 83.00p 28600
16/09/2011 82.50p 83.70p 82.00p 83.00p 23341
15/09/2011 81.00p 82.90p 80.40p 82.50p 23101
14/09/2011 79.00p 81.60p 78.75p 81.00p 23680
13/09/2011 82.50p 82.50p 78.00p 79.00p 23598
12/09/2011 83.50p 84.00p 82.45p 82.50p 18598
09/09/2011 82.50p 85.00p 82.50p 83.50p 9010
08/09/2011 82.50p 83.49p 80.40p 82.50p 4200
07/09/2011 81.50p 83.50p 80.25p 82.50p 7012
06/09/2011 87.00p 87.00p 81.50p 81.50p 27192
05/09/2011 87.00p 87.10p 85.20p 87.00p 6076
02/09/2011 87.00p 87.25p 85.00p 87.00p 0
01/09/2011 85.50p 87.25p 85.00p 87.00p 38738
31/08/2011 85.50p 86.95p 85.50p 85.50p 17396
30/08/2011 83.00p 86.25p 83.00p 85.50p 36658
26/08/2011 86.50p 86.50p 82.20p 82.50p 25260
25/08/2011 88.50p 88.50p 85.00p 86.50p 35000
24/08/2011 88.00p 89.40p 88.00p 88.50p 0
23/08/2011 88.00p 89.40p 88.00p 88.00p 6755
22/08/2011 86.00p 89.55p 85.50p 88.00p 209855
19/08/2011 88.50p 88.50p 85.00p 86.00p 87594
18/08/2011 92.50p 92.50p 85.00p 88.50p 57899
17/08/2011 94.00p 94.09p 92.50p 92.50p 2728
16/08/2011 96.50p 96.89p 93.00p 94.00p 15977
15/08/2011 96.00p 96.50p 95.00p 96.50p 19946
12/08/2011 94.50p 96.00p 93.00p 96.00p 51311
11/08/2011 96.50p 97.55p 94.00p 94.50p 16450
10/08/2011 90.00p 96.85p 89.50p 96.00p 48823
09/08/2011 89.00p 90.25p 88.00p 89.50p 22744
08/08/2011 87.50p 90.85p 87.00p 90.00p 11348
05/08/2011 93.50p 95.50p 83.37p 89.50p 67690
04/08/2011 103.00p 103.50p 95.00p 95.50p 102650
03/08/2011 105.00p 105.00p 102.00p 103.00p 7657
02/08/2011 108.50p 108.50p 106.00p 106.50p 17616
01/08/2011 108.75p 109.81p 108.50p 108.50p 7806
29/07/2011 109.00p 109.12p 108.00p 108.75p 26494
28/07/2011 110.00p 110.00p 108.00p 109.00p 16945
27/07/2011 110.50p 110.50p 109.00p 110.00p 5550
26/07/2011 110.50p 111.10p 110.00p 110.50p 23700
25/07/2011 112.50p 112.50p 109.00p 110.50p 20493
22/07/2011 114.00p 114.00p 112.00p 113.00p 28728
21/07/2011 114.00p 114.00p 113.00p 114.00p 2180
20/07/2011 115.00p 115.50p 112.00p 114.50p 68150
19/07/2011 115.00p 115.74p 114.00p 115.00p 4228
18/07/2011 115.50p 116.70p 114.00p 115.00p 12760
15/07/2011 116.50p 116.50p 114.00p 115.50p 12500
14/07/2011 116.50p 118.00p 115.30p 116.50p 4000
13/07/2011 116.50p 117.00p 115.30p 116.50p 7000
12/07/2011 117.50p 117.50p 116.50p 116.50p 24841
11/07/2011 117.50p 117.50p 116.75p 117.50p 5030
08/07/2011 117.50p 118.25p 116.75p 117.50p 3073
07/07/2011 117.00p 118.25p 117.00p 117.50p 21731
06/07/2011 116.50p 118.00p 116.50p 117.00p 3889
05/07/2011 116.50p 117.25p 116.50p 116.50p 3375
04/07/2011 117.00p 118.00p 116.00p 117.00p 20823
01/07/2011 117.00p 118.50p 116.00p 117.00p 41718
30/06/2011 117.00p 119.00p 116.00p 117.00p 15422
29/06/2011 117.50p 117.70p 115.00p 117.00p 11424
28/06/2011 118.50p 119.25p 117.00p 118.00p 34449
27/06/2011 124.50p 124.50p 117.00p 118.00p 83459
24/06/2011 122.00p 125.00p 121.60p 123.00p 26140
23/06/2011 123.00p 125.00p 121.00p 122.00p 93296
22/06/2011 118.50p 123.85p 118.50p 122.50p 48802
21/06/2011 115.00p 119.50p 115.00p 118.50p 77024
20/06/2011 111.50p 115.85p 111.50p 115.00p 37105
17/06/2011 112.50p 112.91p 110.15p 111.50p 22227
16/06/2011 117.50p 117.50p 110.15p 112.00p 47887
15/06/2011 117.00p 118.50p 115.40p 117.50p 11836
14/06/2011 117.00p 117.00p 115.35p 117.00p 3007
13/06/2011 117.00p 117.00p 115.32p 117.00p 5222
10/06/2011 117.00p 118.50p 117.00p 117.00p 4117
09/06/2011 115.00p 118.50p 115.00p 117.00p 22920
08/06/2011 113.50p 117.00p 113.50p 115.00p 12909
07/06/2011 112.00p 114.61p 112.00p 113.50p 38046
06/06/2011 116.00p 116.48p 112.00p 112.00p 50488
03/06/2011 119.00p 119.00p 115.00p 116.00p 65168
02/06/2011 119.50p 122.00p 115.15p 119.00p 72378
01/06/2011 110.50p 117.50p 110.50p 117.50p 67700
31/05/2011 108.00p 112.00p 105.00p 110.50p 69790
27/05/2011 106.50p 108.88p 106.22p 108.00p 67811
26/05/2011 106.50p 106.50p 105.30p 106.50p 336
25/05/2011 106.50p 106.50p 105.00p 106.50p 6023
24/05/2011 106.50p 106.50p 105.04p 106.50p 24300
23/05/2011 106.50p 107.50p 105.27p 106.50p 5760
20/05/2011 108.50p 109.55p 104.93p 106.50p 16198
19/05/2011 108.50p 108.50p 107.27p 108.50p 29575
18/05/2011 108.50p 110.00p 107.00p 108.50p 2480
17/05/2011 108.50p 110.00p 107.00p 108.50p 138300
16/05/2011 108.00p 110.00p 106.80p 108.50p 16275
13/05/2011 107.50p 109.80p 106.80p 108.00p 13580
12/05/2011 107.50p 108.85p 107.00p 107.50p 18545
11/05/2011 107.50p 109.53p 106.27p 107.50p 31033
10/05/2011 108.50p 108.64p 106.20p 107.50p 13107
09/05/2011 110.00p 110.00p 106.25p 108.50p 23746
06/05/2011 110.00p 110.00p 109.00p 110.00p 6716
05/05/2011 110.00p 110.00p 109.25p 110.00p 10379
04/05/2011 110.00p 111.00p 108.00p 110.00p 49111
03/05/2011 110.50p 112.00p 109.80p 110.50p 36158
28/04/2011 110.50p 112.00p 110.50p 110.50p 25165
27/04/2011 110.50p 111.85p 109.60p 110.50p 3995
26/04/2011 110.50p 111.85p 110.50p 110.50p 2738
21/04/2011 110.50p 111.55p 110.50p 110.50p 1054
20/04/2011 110.50p 111.40p 109.48p 110.50p 944
19/04/2011 110.50p 112.00p 109.00p 110.50p 41670
18/04/2011 110.00p 113.00p 108.00p 110.50p 48241
15/04/2011 110.50p 111.72p 107.85p 110.00p 16907
14/04/2011 113.00p 113.00p 109.10p 110.50p 28558
13/04/2011 113.00p 113.60p 112.40p 113.00p 4066
12/04/2011 116.00p 116.00p 112.60p 113.00p 31046
11/04/2011 118.50p 121.94p 116.25p 116.25p 19624
08/04/2011 118.50p 120.54p 116.40p 118.00p 11009
07/04/2011 116.50p 120.00p 116.50p 118.50p 50551
06/04/2011 115.50p 117.98p 115.40p 116.50p 111606
05/04/2011 108.50p 117.00p 105.00p 115.50p 189379
04/04/2011 103.50p 106.61p 103.00p 105.00p 174143
01/04/2011 103.50p 103.50p 100.00p 103.50p 22639
31/03/2011 105.00p 105.90p 102.00p 104.00p 21782
30/03/2011 105.00p 105.00p 103.00p 105.00p 6574
29/03/2011 105.00p 105.00p 103.00p 105.00p 9077
28/03/2011 105.00p 106.30p 103.00p 105.00p 24226
25/03/2011 106.00p 106.45p 103.81p 106.00p 31577
24/03/2011 106.00p 106.70p 105.97p 106.00p 14871
23/03/2011 108.50p 108.98p 104.57p 106.00p 15771
22/03/2011 110.50p 110.50p 106.00p 108.50p 46725
21/03/2011 113.50p 114.00p 110.00p 112.00p 23458
18/03/2011 114.50p 115.00p 114.00p 114.00p 21975
17/03/2011 114.50p 114.50p 114.00p 114.50p 7885
16/03/2011 113.50p 114.75p 113.50p 114.50p 20872
15/03/2011 114.50p 114.50p 107.00p 113.00p 117527
14/03/2011 117.50p 117.74p 113.50p 116.50p 43384
11/03/2011 120.25p 120.25p 115.00p 117.50p 87151
10/03/2011 122.00p 121.50p 119.00p 120.25p 57358
09/03/2011 120.00p 123.00p 120.50p 122.00p 27950
08/03/2011 119.50p 122.00p 120.00p 120.00p 23497
07/03/2011 118.50p 121.00p 119.00p 119.50p 24711
04/03/2011 117.00p 118.50p 117.00p 118.50p 28695
03/03/2011 113.50p 118.00p 113.90p 116.50p 168674
02/03/2011 113.50p 113.95p 112.00p 113.50p 370
01/03/2011 113.50p 113.95p 112.05p 113.50p 10112
28/02/2011 113.50p 113.95p 113.05p 113.50p 4669
25/02/2011 113.50p 114.85p 110.00p 113.50p 5393
24/02/2011 113.50p 114.40p 112.00p 113.50p 21784
23/02/2011 117.00p 117.50p 111.00p 112.00p 74869
22/02/2011 122.00p 122.00p 115.00p 117.00p 62295
21/02/2011 123.00p 122.70p 121.00p 122.00p 44599
18/02/2011 123.50p 123.38p 122.00p 123.00p 38583
17/02/2011 124.00p 123.90p 122.00p 123.00p 24798
16/02/2011 124.00p 124.10p 112.50p 112.50p 19541
15/02/2011 124.00p 124.75p 123.00p 124.00p 13160
14/02/2011 124.50p 124.10p 123.00p 124.00p 23250
11/02/2011 123.15p 124.80p 123.00p 124.50p 12524
10/02/2011 124.90p 124.90p 123.00p 124.50p 14840
09/02/2011 123.00p 125.70p 123.00p 124.50p 52550

*Close Price adjusted for both dividends and splits