Porvair (PRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/06/2023 650.00p 657.64p 636.00p 650.00p 12196
31/05/2023 640.00p 644.00p 626.00p 644.00p 3477
30/05/2023 644.00p 645.31p 616.00p 642.00p 3046
26/05/2023 634.00p 656.00p 626.00p 626.00p 5526
25/05/2023 632.00p 664.00p 610.00p 614.00p 12715
24/05/2023 662.00p 672.00p 636.00p 636.00p 57853
23/05/2023 660.00p 674.00p 618.00p 665.00p 30941
22/05/2023 644.00p 658.80p 630.00p 654.00p 6263
19/05/2023 644.00p 649.10p 640.00p 644.00p 7501
18/05/2023 632.00p 651.60p 629.60p 648.00p 12400
17/05/2023 630.00p 644.00p 616.00p 630.00p 16605
16/05/2023 648.00p 648.00p 629.12p 630.00p 4468
15/05/2023 658.00p 658.00p 610.00p 650.00p 18385
12/05/2023 660.00p 660.00p 608.00p 660.00p 9040
11/05/2023 650.00p 658.00p 626.00p 635.00p 776
10/05/2023 650.00p 650.00p 630.00p 639.00p 2115
09/05/2023 640.00p 640.00p 610.00p 640.00p 51540
05/05/2023 630.00p 648.00p 614.18p 630.00p 10430
04/05/2023 620.00p 628.00p 614.18p 620.00p 2115
03/05/2023 618.00p 642.00p 606.00p 642.00p 14629
02/05/2023 606.00p 638.00p 601.42p 622.00p 39377
28/04/2023 610.00p 648.00p 605.43p 620.00p 77939
27/04/2023 614.00p 628.00p 609.83p 621.00p 42077
26/04/2023 624.00p 634.00p 610.00p 629.00p 1425
25/04/2023 624.00p 638.00p 617.02p 625.00p 3793
24/04/2023 636.00p 652.00p 612.00p 626.00p 7698
21/04/2023 670.00p 670.00p 612.00p 612.00p 20052
20/04/2023 618.00p 650.00p 610.00p 634.00p 21561
19/04/2023 612.00p 628.00p 600.00p 606.00p 16440
18/04/2023 626.00p 626.00p 600.00p 600.00p 130138
17/04/2023 604.00p 636.00p 600.00p 612.00p 7775
14/04/2023 606.00p 618.75p 601.43p 609.00p 34042
13/04/2023 612.00p 622.00p 604.00p 604.00p 12468
12/04/2023 648.00p 648.00p 600.00p 619.00p 36522
11/04/2023 610.00p 648.00p 610.00p 629.00p 7959
06/04/2023 610.00p 623.00p 610.00p 619.00p 37656
05/04/2023 610.00p 640.00p 610.00p 624.00p 34011
04/04/2023 634.00p 648.00p 610.00p 634.00p 5757
03/04/2023 618.00p 630.00p 610.00p 630.00p 24797
31/03/2023 610.00p 628.00p 600.00p 600.00p 23455
30/03/2023 646.00p 660.00p 610.00p 619.00p 129519
29/03/2023 610.00p 634.00p 612.88p 634.00p 3021
28/03/2023 610.00p 652.90p 610.00p 612.00p 24518
27/03/2023 620.00p 650.00p 617.00p 650.00p 13696
24/03/2023 648.00p 648.00p 602.00p 626.00p 21657
23/03/2023 630.00p 650.00p 630.00p 650.00p 3398
22/03/2023 630.00p 630.00p 610.00p 630.00p 85578
21/03/2023 628.00p 630.00p 602.50p 610.00p 26195
20/03/2023 616.00p 644.40p 612.00p 612.00p 26099
17/03/2023 648.00p 657.62p 615.00p 628.00p 9949
16/03/2023 610.00p 638.00p 602.00p 619.00p 17537
15/03/2023 612.00p 637.62p 610.00p 624.00p 125528
14/03/2023 612.00p 637.28p 602.00p 610.00p 13784
13/03/2023 638.00p 638.00p 606.00p 614.00p 10256
10/03/2023 610.00p 630.00p 600.00p 620.00p 6434
09/03/2023 610.00p 624.00p 610.00p 624.00p 3463
08/03/2023 610.00p 638.00p 600.00p 610.00p 68158
07/03/2023 620.00p 625.00p 602.00p 602.00p 55739
06/03/2023 648.00p 648.00p 621.60p 625.00p 7516
03/03/2023 640.00p 641.50p 615.20p 640.00p 9890
02/03/2023 624.00p 640.08p 624.00p 634.00p 36097
01/03/2023 620.00p 632.00p 620.00p 624.00p 46663
28/02/2023 650.00p 650.00p 624.00p 624.00p 36193
27/02/2023 630.00p 641.00p 624.00p 641.00p 1968
24/02/2023 630.00p 646.00p 620.00p 646.00p 20668
23/02/2023 620.00p 656.00p 620.00p 639.00p 298
22/02/2023 620.00p 658.00p 620.00p 639.00p 33368
21/02/2023 640.00p 674.20p 620.00p 622.00p 14983
20/02/2023 642.00p 678.00p 640.00p 660.00p 5147
17/02/2023 680.00p 680.00p 651.00p 678.00p 11579
16/02/2023 688.00p 688.00p 652.00p 680.00p 38140
15/02/2023 674.00p 688.00p 652.00p 662.00p 20410
14/02/2023 688.00p 688.00p 653.80p 670.00p 28108
13/02/2023 680.00p 684.00p 652.00p 684.00p 5198
10/02/2023 680.00p 688.00p 658.00p 679.00p 32123
09/02/2023 672.00p 692.00p 672.00p 681.00p 134464
08/02/2023 698.00p 698.00p 670.00p 698.00p 42559
07/02/2023 646.00p 700.00p 640.00p 686.00p 47999
06/02/2023 648.00p 650.00p 642.00p 644.00p 55498
03/02/2023 640.00p 676.00p 622.00p 660.00p 76187
02/02/2023 618.00p 640.00p 610.50p 640.00p 21553
01/02/2023 598.00p 616.00p 582.00p 616.00p 14838
31/01/2023 604.00p 607.50p 591.40p 602.00p 4555
30/01/2023 588.00p 608.00p 573.40p 608.00p 141779
27/01/2023 628.00p 628.00p 598.00p 613.00p 22319
26/01/2023 592.00p 620.00p 590.10p 602.00p 27235
25/01/2023 620.00p 620.00p 590.00p 590.00p 9632
24/01/2023 622.00p 658.00p 622.00p 625.00p 1285
23/01/2023 640.00p 650.00p 622.00p 629.00p 11855
20/01/2023 642.00p 644.00p 614.00p 640.00p 1391
19/01/2023 610.00p 630.00p 610.00p 630.00p 1920
18/01/2023 630.00p 640.00p 604.00p 622.00p 7140
17/01/2023 612.00p 650.00p 612.00p 614.00p 10054
16/01/2023 590.00p 624.40p 590.00p 612.00p 7471
13/01/2023 600.00p 620.80p 596.00p 596.00p 11855
12/01/2023 630.00p 630.00p 597.00p 598.00p 37940
11/01/2023 590.00p 622.80p 576.45p 600.00p 434082
10/01/2023 590.00p 593.80p 586.70p 587.00p 6060
09/01/2023 596.00p 610.00p 590.00p 599.00p 8783
06/01/2023 602.00p 615.00p 602.00p 610.00p 8654
05/01/2023 602.00p 614.00p 600.00p 606.00p 5413
04/01/2023 616.00p 623.70p 611.40p 616.00p 1811
03/01/2023 612.00p 636.60p 610.00p 614.00p 16061
30/12/2022 620.00p 644.00p 606.00p 616.00p 28253
29/12/2022 622.00p 648.00p 600.00p 634.00p 12861
28/12/2022 634.00p 650.00p 622.00p 622.00p 62202
23/12/2022 660.00p 651.00p 640.28p 651.00p 940
22/12/2022 660.00p 668.00p 640.00p 660.00p 18924
21/12/2022 640.00p 658.00p 627.60p 640.00p 62959
20/12/2022 648.00p 658.00p 640.00p 652.00p 10020
19/12/2022 642.00p 660.00p 630.00p 660.00p 15319
16/12/2022 650.00p 668.00p 640.00p 640.00p 207278
15/12/2022 648.00p 668.00p 622.00p 642.00p 13874
14/12/2022 630.00p 659.41p 622.00p 640.00p 55746
13/12/2022 610.00p 668.00p 591.30p 668.00p 17560
12/12/2022 580.00p 624.28p 562.00p 610.00p 15571
09/12/2022 540.00p 600.33p 540.00p 590.00p 291105
08/12/2022 520.00p 554.00p 520.00p 529.00p 507
07/12/2022 534.00p 536.00p 508.00p 508.00p 6922
06/12/2022 536.00p 547.00p 528.00p 528.00p 125234
05/12/2022 546.00p 558.25p 534.00p 541.00p 80288
02/12/2022 536.00p 546.88p 535.81p 541.00p 5559
01/12/2022 548.00p 552.40p 534.00p 546.00p 47716
30/11/2022 568.00p 573.20p 539.00p 546.00p 51916
29/11/2022 552.00p 572.88p 535.44p 568.00p 99434
28/11/2022 530.00p 538.00p 524.00p 524.00p 17489
25/11/2022 538.00p 538.00p 530.00p 536.00p 6208
24/11/2022 540.00p 538.00p 524.80p 533.00p 4871
23/11/2022 540.00p 540.00p 520.00p 534.00p 11402
22/11/2022 530.00p 530.00p 520.00p 520.00p 30185
21/11/2022 528.00p 541.00p 517.48p 524.00p 26897
18/11/2022 530.00p 541.50p 526.40p 530.00p 1944
17/11/2022 540.00p 548.00p 524.00p 540.00p 3870
16/11/2022 540.00p 543.00p 522.00p 533.00p 505
15/11/2022 552.00p 543.00p 520.00p 531.00p 4337
14/11/2022 552.00p 550.00p 523.04p 534.00p 2815
11/11/2022 552.00p 558.00p 518.00p 532.00p 18050
10/11/2022 530.00p 538.00p 516.00p 538.00p 75440
09/11/2022 522.00p 536.00p 522.00p 524.00p 27168
08/11/2022 522.00p 540.00p 520.00p 525.00p 4057
07/11/2022 530.00p 538.00p 520.00p 525.00p 9298
04/11/2022 532.00p 546.00p 532.00p 544.00p 21448
03/11/2022 532.00p 532.00p 528.00p 528.00p 9975
02/11/2022 556.00p 558.00p 530.00p 530.00p 16891
01/11/2022 542.00p 553.00p 542.00p 553.00p 6058
31/10/2022 554.00p 554.00p 542.00p 542.00p 7539
28/10/2022 550.00p 551.80p 540.00p 542.00p 6999
27/10/2022 542.00p 557.76p 542.00p 551.00p 2330
26/10/2022 556.00p 556.00p 532.72p 542.00p 15929
25/10/2022 546.00p 558.00p 538.00p 547.00p 4388
24/10/2022 536.00p 548.00p 532.00p 537.00p 3114
21/10/2022 548.00p 548.00p 530.00p 539.00p 1900
20/10/2022 524.00p 550.00p 524.00p 550.00p 9762
19/10/2022 524.00p 546.89p 524.00p 524.00p 722
18/10/2022 546.00p 546.44p 520.00p 524.00p 18974
17/10/2022 532.00p 541.00p 531.88p 541.00p 1734
14/10/2022 518.00p 528.00p 502.00p 528.00p 53163
13/10/2022 538.00p 538.00p 510.00p 512.00p 6808
12/10/2022 524.00p 528.96p 522.00p 526.00p 7588
11/10/2022 530.00p 545.16p 520.00p 520.00p 33739
10/10/2022 530.00p 536.00p 522.00p 530.00p 17227
07/10/2022 536.00p 550.00p 534.00p 550.00p 13452
06/10/2022 550.00p 550.00p 528.00p 532.00p 11698
05/10/2022 532.00p 560.00p 532.00p 560.00p 36633
04/10/2022 520.00p 534.00p 513.00p 530.00p 1128085
03/10/2022 498.00p 500.00p 484.24p 500.00p 21773
30/09/2022 510.00p 510.00p 484.33p 500.00p 32746
29/09/2022 506.00p 514.00p 483.63p 512.00p 6008
28/09/2022 500.00p 500.18p 481.00p 499.00p 23627
27/09/2022 510.00p 514.74p 508.59p 510.00p 6073
26/09/2022 502.00p 522.00p 500.00p 522.00p 4957
23/09/2022 502.00p 510.00p 500.00p 502.00p 3646
22/09/2022 502.00p 533.48p 502.00p 502.00p 4855
21/09/2022 526.00p 550.00p 526.00p 550.00p 317
20/09/2022 520.00p 550.00p 520.00p 550.00p 6823
19/09/2022 530.00p 534.00p 518.00p 518.00p 13995
16/09/2022 530.00p 534.00p 518.00p 518.00p 13995
15/09/2022 528.00p 545.00p 509.80p 545.00p 13341
14/09/2022 516.00p 530.00p 513.92p 530.00p 11125
13/09/2022 532.00p 548.00p 500.00p 500.00p 23746
12/09/2022 526.00p 558.00p 525.60p 536.00p 31036
09/09/2022 560.00p 560.00p 522.00p 530.00p 42526
08/09/2022 538.00p 550.00p 520.00p 546.00p 5509
07/09/2022 542.00p 570.00p 541.80p 556.00p 2023
06/09/2022 552.00p 560.00p 540.40p 555.00p 29509
05/09/2022 550.00p 558.80p 541.28p 557.00p 14252
02/09/2022 550.00p 560.00p 536.00p 548.00p 2227
01/09/2022 536.00p 545.00p 512.00p 545.00p 7148
31/08/2022 540.00p 570.00p 518.00p 538.00p 11830
30/08/2022 540.00p 590.00p 540.00p 540.00p 3598
29/08/2022 576.00p 576.00p 546.00p 555.00p 12771
26/08/2022 576.00p 576.00p 546.00p 555.00p 12771
25/08/2022 556.00p 598.00p 530.40p 572.00p 74565
24/08/2022 570.00p 582.00p 550.00p 575.00p 14703
23/08/2022 570.00p 590.00p 550.00p 550.00p 10557
22/08/2022 566.00p 580.00p 560.00p 572.00p 20104
19/08/2022 580.00p 580.00p 560.00p 570.00p 40203
18/08/2022 580.00p 590.00p 580.00p 584.00p 805
17/08/2022 590.00p 590.00p 576.00p 582.00p 825
16/08/2022 570.00p 590.00p 564.27p 590.00p 40011

*Close Price adjusted for both dividends and splits