Porvair (PRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/10/2023 570.00p 591.50p 570.00p 570.00p 7980
05/10/2023 574.00p 598.00p 574.00p 582.00p 13131
04/10/2023 600.00p 618.00p 582.00p 588.00p 17037
03/10/2023 606.00p 610.96p 585.84p 610.00p 6714
02/10/2023 580.00p 619.24p 580.00p 610.00p 7967
29/09/2023 612.00p 612.00p 580.00p 580.00p 4937
28/09/2023 622.00p 622.00p 586.00p 616.00p 3777
27/09/2023 590.00p 600.00p 588.00p 588.00p 174693
26/09/2023 592.00p 600.00p 592.00p 592.00p 6360
25/09/2023 600.00p 600.00p 592.10p 600.00p 3805
22/09/2023 590.00p 598.00p 588.00p 592.00p 21117
21/09/2023 594.00p 600.00p 591.60p 600.00p 6117
20/09/2023 592.00p 600.00p 588.60p 596.00p 51483
19/09/2023 600.00p 604.48p 589.44p 600.00p 2612
18/09/2023 598.00p 628.00p 596.00p 599.00p 52718
15/09/2023 598.00p 600.00p 588.00p 590.00p 20718
14/09/2023 602.00p 602.00p 589.68p 600.00p 4824
13/09/2023 600.00p 600.00p 588.00p 600.00p 1031688
12/09/2023 588.00p 617.10p 588.00p 608.00p 261261
11/09/2023 602.00p 618.00p 590.00p 590.00p 7262
08/09/2023 600.00p 609.00p 598.00p 600.00p 572
07/09/2023 614.00p 620.00p 584.00p 602.00p 5614
06/09/2023 608.00p 618.00p 582.00p 618.00p 4878
05/09/2023 618.00p 618.12p 604.00p 610.00p 2158
04/09/2023 606.00p 615.00p 606.00p 606.00p 3082
01/09/2023 610.00p 624.00p 609.60p 610.00p 4435
31/08/2023 624.00p 624.00p 607.76p 612.00p 4210
30/08/2023 626.00p 626.00p 582.00p 600.00p 3148
29/08/2023 600.00p 622.00p 600.00p 618.00p 39695
25/08/2023 604.00p 614.00p 604.00p 612.00p 2117
24/08/2023 600.00p 626.00p 600.00p 600.00p 9583
23/08/2023 616.00p 622.00p 608.80p 616.00p 12614
22/08/2023 614.00p 618.90p 602.00p 610.00p 24722
21/08/2023 600.00p 634.00p 600.00p 600.00p 13675
18/08/2023 592.00p 610.00p 584.00p 604.00p 9249
17/08/2023 606.00p 606.00p 584.00p 606.00p 12280
16/08/2023 602.00p 610.00p 600.00p 604.00p 6220
15/08/2023 612.00p 618.00p 602.00p 602.00p 2855
14/08/2023 608.00p 632.00p 604.00p 608.00p 10362
11/08/2023 604.00p 611.00p 603.98p 610.00p 19484
10/08/2023 602.00p 628.00p 608.80p 610.00p 5697
09/08/2023 602.00p 615.60p 602.00p 602.00p 256
08/08/2023 628.00p 650.00p 602.00p 602.00p 4748
07/08/2023 636.00p 636.00p 606.00p 606.00p 31480
04/08/2023 626.00p 630.00p 610.00p 630.00p 30634
03/08/2023 606.00p 626.00p 606.00p 626.00p 3065
02/08/2023 636.00p 638.00p 608.00p 622.00p 5580
01/08/2023 634.00p 638.00p 614.00p 624.00p 13763
31/07/2023 620.00p 640.00p 610.10p 640.00p 6065
28/07/2023 638.00p 638.00p 606.00p 638.00p 2250
27/07/2023 614.00p 636.00p 602.00p 602.00p 8908
26/07/2023 636.00p 638.00p 611.12p 612.00p 114086
25/07/2023 620.00p 620.00p 604.00p 606.00p 10300
24/07/2023 620.00p 624.00p 605.00p 618.00p 16099
21/07/2023 606.00p 648.00p 602.00p 610.00p 51528
20/07/2023 614.00p 630.00p 606.00p 630.00p 20191
19/07/2023 634.00p 637.22p 622.10p 634.00p 6438
18/07/2023 620.00p 648.00p 620.00p 620.00p 35883
17/07/2023 638.00p 644.00p 626.00p 630.00p 10469
14/07/2023 638.00p 638.00p 610.00p 638.00p 1482
13/07/2023 622.00p 634.00p 602.00p 634.00p 73492
12/07/2023 640.00p 648.00p 612.00p 620.00p 82549
11/07/2023 676.00p 676.00p 640.00p 640.00p 6639
10/07/2023 646.00p 667.20p 644.00p 660.00p 8653
07/07/2023 650.00p 678.00p 642.00p 660.00p 37182
06/07/2023 658.00p 676.92p 642.00p 646.00p 20387
05/07/2023 660.00p 660.00p 645.00p 660.00p 1863
04/07/2023 640.00p 656.00p 640.00p 650.00p 7768
03/07/2023 652.00p 678.00p 640.00p 640.00p 20606
30/06/2023 664.00p 664.00p 634.00p 634.00p 4741
29/06/2023 674.00p 674.00p 646.80p 674.00p 5735
28/06/2023 644.00p 669.36p 644.00p 644.00p 7443
27/06/2023 660.00p 664.00p 640.00p 658.00p 4346
26/06/2023 672.00p 672.00p 640.60p 658.00p 8035
23/06/2023 662.00p 678.00p 634.00p 638.00p 265840
22/06/2023 664.00p 678.00p 650.00p 650.00p 84234
21/06/2023 670.00p 680.00p 670.00p 680.00p 749
20/06/2023 674.00p 677.00p 662.32p 677.00p 75538
19/06/2023 662.00p 678.00p 660.00p 678.00p 3462
16/06/2023 674.00p 680.00p 666.24p 674.00p 11770
15/06/2023 678.00p 678.00p 663.30p 672.00p 1412
14/06/2023 670.00p 678.00p 670.00p 670.00p 135982
13/06/2023 680.00p 680.00p 664.32p 674.00p 155752
12/06/2023 678.00p 680.00p 650.00p 680.00p 7488
09/06/2023 648.00p 680.00p 630.00p 680.00p 154380
08/06/2023 640.00p 676.40p 640.00p 662.00p 11612
07/06/2023 656.00p 660.00p 646.64p 650.00p 5158
06/06/2023 652.00p 658.00p 639.28p 658.00p 6354
05/06/2023 650.00p 657.64p 639.28p 650.00p 299
02/06/2023 650.00p 658.00p 622.00p 652.00p 1421
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

*Close Price adjusted for both dividends and splits