Porvair (PRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/03/2022 614.00p 627.20p 598.00p 620.00p 50670
09/03/2022 638.00p 644.00p 601.59p 630.00p 24594
08/03/2022 638.00p 638.00p 592.50p 620.00p 17867
07/03/2022 620.00p 671.62p 580.00p 600.00p 19984
04/03/2022 640.00p 694.00p 640.00p 640.00p 12263
03/03/2022 688.00p 698.00p 657.40p 679.00p 30139
02/03/2022 670.00p 678.00p 640.00p 670.00p 8306
01/03/2022 642.00p 670.00p 642.00p 660.00p 6066
28/02/2022 646.00p 670.00p 631.00p 659.00p 4365
25/02/2022 650.00p 655.00p 640.00p 655.00p 711
24/02/2022 650.00p 668.00p 640.00p 640.00p 13382
23/02/2022 656.00p 685.58p 652.00p 657.00p 6055
22/02/2022 664.00p 672.20p 660.00p 663.00p 21730
21/02/2022 666.00p 698.00p 660.00p 666.00p 16220
18/02/2022 688.00p 693.38p 662.00p 680.00p 4037
17/02/2022 670.00p 670.00p 664.00p 670.00p 4255
16/02/2022 686.00p 693.92p 660.00p 662.00p 6279
15/02/2022 674.00p 697.50p 668.00p 668.00p 15863
14/02/2022 688.00p 715.00p 672.00p 680.00p 16532
11/02/2022 700.00p 718.00p 680.40p 718.00p 14352
10/02/2022 710.00p 720.00p 672.56p 700.00p 1328
09/02/2022 698.00p 700.72p 672.12p 700.00p 17824
08/02/2022 696.00p 710.00p 662.80p 680.00p 33948
07/02/2022 680.00p 700.00p 678.00p 694.00p 382154
04/02/2022 670.00p 676.64p 656.00p 676.00p 8928
03/02/2022 656.00p 669.98p 650.00p 664.00p 165214
02/02/2022 678.00p 684.00p 666.14p 670.00p 20115
01/02/2022 684.00p 686.00p 672.24p 678.00p 43559
31/01/2022 670.00p 688.00p 656.00p 670.00p 53356
28/01/2022 656.00p 677.00p 640.00p 650.00p 14377
27/01/2022 662.00p 668.00p 648.56p 668.00p 7099
26/01/2022 662.00p 677.00p 650.00p 666.00p 375650
25/01/2022 672.00p 710.00p 644.00p 662.00p 5793
24/01/2022 704.00p 710.00p 680.00p 684.00p 20815
21/01/2022 700.00p 710.00p 698.00p 700.00p 126720
20/01/2022 708.00p 708.00p 698.00p 704.00p 73868
19/01/2022 702.00p 718.00p 700.00p 700.00p 22313
18/01/2022 706.00p 726.00p 702.50p 710.00p 630847
17/01/2022 706.00p 740.00p 706.00p 740.00p 1042
14/01/2022 722.00p 738.00p 705.00p 722.00p 7378
13/01/2022 720.00p 722.00p 709.20p 720.00p 2641
12/01/2022 722.00p 730.00p 709.20p 730.00p 1228
10/01/2022 720.00p 740.00p 708.00p 720.00p 13383
07/01/2022 712.00p 728.00p 700.97p 728.00p 5216
06/01/2022 710.00p 740.00p 710.00p 710.00p 13417
05/01/2022 740.00p 740.73p 722.00p 734.00p 19448
04/01/2022 756.00p 766.00p 712.00p 748.00p 10521
31/12/2021 712.00p 735.52p 712.00p 720.00p 368
30/12/2021 760.00p 760.00p 712.00p 730.00p 4581
29/12/2021 710.00p 772.00p 710.00p 772.00p 8908
24/12/2021 708.00p 708.00p 700.00p 700.00p 45
23/12/2021 718.00p 720.00p 694.60p 710.00p 51566
22/12/2021 698.00p 718.00p 676.60p 691.00p 25818
21/12/2021 694.00p 702.00p 674.20p 702.00p 1427
20/12/2021 718.00p 720.00p 690.00p 690.00p 11806
17/12/2021 694.00p 720.00p 694.00p 720.00p 8091
16/12/2021 694.00p 704.00p 690.25p 702.00p 10680
15/12/2021 676.00p 716.44p 676.00p 706.00p 14053
14/12/2021 692.00p 692.86p 670.00p 670.00p 1080
13/12/2021 690.00p 694.67p 683.80p 690.00p 2338
10/12/2021 720.00p 720.00p 694.60p 720.00p 3258
09/12/2021 694.00p 696.00p 694.00p 694.00p 265
08/12/2021 692.00p 700.00p 690.00p 700.00p 11156
07/12/2021 690.00p 704.00p 690.00p 695.00p 10321
06/12/2021 670.00p 704.00p 670.00p 704.00p 5907
03/12/2021 670.00p 718.00p 670.00p 690.00p 8813
02/12/2021 692.00p 713.04p 695.00p 695.00p 871
01/12/2021 692.00p 720.00p 690.00p 720.00p 20798
30/11/2021 692.00p 692.00p 690.00p 690.00p 12772
29/11/2021 684.00p 700.00p 678.00p 700.00p 3871
26/11/2021 682.00p 718.23p 677.06p 690.00p 12822
25/11/2021 710.00p 710.00p 680.00p 700.00p 6811
24/11/2021 667.00p 708.00p 650.00p 700.00p 80160
23/11/2021 677.00p 686.00p 668.42p 674.00p 12414
22/11/2021 665.00p 675.00p 640.00p 664.00p 12238
19/11/2021 665.00p 690.00p 645.00p 656.00p 23518
18/11/2021 640.00p 688.00p 640.00p 640.00p 17390
17/11/2021 667.00p 688.00p 640.00p 640.00p 201342
16/11/2021 680.00p 688.00p 653.50p 688.00p 77095
15/11/2021 650.00p 680.00p 643.50p 680.00p 15021
12/11/2021 654.00p 680.00p 632.00p 680.00p 301257
11/11/2021 652.00p 672.00p 650.00p 672.00p 495137
10/11/2021 658.00p 680.00p 632.00p 680.00p 3155
09/11/2021 650.00p 678.00p 633.08p 649.00p 2101
08/11/2021 670.00p 695.20p 648.00p 648.00p 7241
05/11/2021 670.00p 698.00p 650.00p 650.00p 7226
04/11/2021 672.00p 688.00p 650.00p 670.00p 7104
03/11/2021 700.00p 700.00p 662.00p 670.00p 26801
02/11/2021 690.00p 700.00p 671.80p 694.00p 2797
01/11/2021 688.00p 692.96p 652.00p 676.00p 14201
29/10/2021 668.00p 690.00p 650.00p 690.00p 66035
28/10/2021 684.00p 690.00p 653.80p 690.00p 13111
27/10/2021 666.00p 679.00p 650.00p 666.00p 20632
26/10/2021 650.00p 690.00p 648.00p 666.00p 12584
25/10/2021 660.00p 690.00p 660.00p 675.00p 3925
22/10/2021 656.00p 682.24p 652.00p 675.00p 5598
21/10/2021 666.00p 678.08p 662.80p 666.00p 2886
20/10/2021 648.00p 680.00p 646.50p 680.00p 17601
19/10/2021 652.00p 678.00p 638.00p 654.00p 434419
18/10/2021 680.00p 680.00p 643.50p 680.00p 5368
15/10/2021 652.00p 678.00p 643.50p 654.00p 8765
14/10/2021 650.00p 661.50p 644.66p 654.00p 10332
13/10/2021 664.00p 680.24p 654.00p 669.00p 8593
12/10/2021 646.00p 656.16p 646.00p 654.00p 11550
11/10/2021 692.00p 692.00p 646.00p 654.00p 10549
08/10/2021 648.00p 694.00p 648.00p 694.00p 2762
07/10/2021 650.00p 686.00p 638.00p 666.00p 11705
06/10/2021 660.00p 684.00p 644.41p 676.00p 14157
05/10/2021 616.00p 654.00p 616.00p 654.00p 4786
04/10/2021 680.00p 680.00p 614.00p 614.00p 18430
01/10/2021 708.00p 708.00p 656.00p 674.00p 497275
30/09/2021 692.00p 708.32p 674.00p 692.00p 234498
29/09/2021 670.00p 693.84p 670.00p 670.00p 173850
28/09/2021 676.00p 700.00p 675.99p 684.00p 4809
27/09/2021 690.00p 740.00p 672.00p 690.00p 17826
24/09/2021 660.00p 690.00p 632.00p 690.00p 13240
23/09/2021 640.00p 679.76p 632.00p 678.00p 69044
22/09/2021 646.00p 680.00p 646.00p 646.00p 1352
21/09/2021 660.00p 670.00p 634.30p 670.00p 9932
20/09/2021 650.00p 680.00p 630.00p 630.00p 4933
17/09/2021 676.00p 680.00p 640.00p 660.00p 17854
16/09/2021 654.00p 690.00p 632.00p 670.00p 6784
15/09/2021 648.00p 650.00p 633.50p 650.00p 6178
14/09/2021 632.00p 650.00p 618.00p 641.00p 50645
13/09/2021 602.00p 650.00p 602.00p 620.00p 114480
10/09/2021 622.00p 630.00p 616.00p 616.00p 536880
09/09/2021 624.00p 632.00p 602.00p 628.00p 26686
08/09/2021 606.00p 625.00p 606.00p 620.00p 19385
07/09/2021 600.00p 621.05p 600.00p 602.00p 11408
06/09/2021 618.00p 628.00p 588.00p 616.00p 78278
03/09/2021 620.00p 640.00p 586.00p 586.00p 86426
02/09/2021 638.00p 660.00p 627.00p 640.00p 4205
01/09/2021 660.00p 660.00p 630.00p 630.00p 26775
31/08/2021 656.00p 660.00p 644.00p 660.00p 33530
27/08/2021 656.00p 658.00p 620.00p 644.00p 1436
26/08/2021 638.00p 638.00p 620.00p 628.00p 3094
25/08/2021 620.00p 654.00p 620.00p 620.00p 22519
24/08/2021 618.00p 658.00p 618.00p 618.00p 2360
23/08/2021 640.00p 650.00p 618.00p 642.00p 11628
20/08/2021 640.00p 650.00p 640.00p 640.00p 4773
19/08/2021 640.00p 653.50p 640.00p 640.00p 2339
18/08/2021 644.00p 660.00p 644.00p 644.00p 10098
17/08/2021 640.00p 668.50p 640.00p 652.00p 23106
16/08/2021 640.00p 688.00p 640.00p 676.00p 12868
13/08/2021 690.00p 688.00p 646.00p 669.00p 11120
12/08/2021 690.00p 690.00p 650.20p 690.00p 2169
11/08/2021 690.00p 690.00p 646.00p 690.00p 15723
10/08/2021 668.00p 690.00p 646.00p 646.00p 91270
09/08/2021 650.00p 670.00p 636.00p 642.00p 8029
06/08/2021 650.00p 667.51p 624.00p 630.00p 18740
05/08/2021 646.00p 664.00p 620.00p 640.00p 7693
04/08/2021 630.00p 646.00p 622.00p 641.00p 7717
03/08/2021 618.00p 644.00p 616.00p 624.00p 9500
02/08/2021 620.00p 640.00p 580.00p 616.00p 22397
30/07/2021 580.00p 620.00p 580.00p 620.00p 2413
29/07/2021 600.00p 620.00p 582.00p 620.00p 9897
28/07/2021 604.00p 606.00p 589.44p 602.00p 12703
27/07/2021 610.00p 616.00p 572.00p 604.00p 3126
26/07/2021 564.00p 610.00p 564.00p 600.00p 10707
23/07/2021 602.00p 610.00p 582.00p 600.00p 17244
22/07/2021 610.00p 610.00p 586.00p 586.00p 3904
21/07/2021 584.00p 609.90p 584.00p 590.00p 8925
20/07/2021 608.00p 616.00p 596.28p 600.00p 33576
19/07/2021 588.00p 618.00p 575.00p 586.00p 225386
16/07/2021 600.00p 619.75p 560.00p 613.00p 20128
15/07/2021 596.00p 596.00p 579.76p 594.00p 5662
14/07/2021 592.00p 596.00p 582.00p 594.00p 8387
13/07/2021 598.00p 603.14p 582.00p 582.00p 31652
12/07/2021 588.00p 600.00p 576.00p 591.00p 18338
09/07/2021 576.00p 587.20p 576.00p 582.00p 6966
08/07/2021 582.00p 588.00p 580.00p 584.00p 2063
07/07/2021 584.00p 588.00p 576.00p 582.00p 9027
06/07/2021 588.00p 588.00p 584.00p 584.00p 8344
05/07/2021 600.00p 600.00p 566.00p 586.00p 91573
02/07/2021 590.00p 590.00p 561.00p 590.00p 11495
01/07/2021 578.00p 585.36p 561.00p 569.00p 20073
30/06/2021 584.00p 584.00p 553.60p 584.00p 358084
29/06/2021 588.00p 588.00p 550.00p 588.00p 16911
28/06/2021 584.00p 588.00p 552.00p 552.00p 62760
25/06/2021 562.00p 588.00p 550.34p 568.00p 6075
24/06/2021 566.00p 577.00p 558.31p 575.00p 9337
23/06/2021 550.00p 584.00p 550.00p 580.00p 8171
22/06/2021 578.00p 578.00p 550.00p 564.00p 3941
21/06/2021 552.00p 578.00p 550.00p 578.00p 7311
18/06/2021 552.00p 588.00p 546.00p 560.00p 9597
17/06/2021 552.00p 585.63p 550.00p 550.00p 7364
16/06/2021 574.00p 574.00p 553.52p 560.00p 12708
15/06/2021 556.00p 574.00p 552.00p 574.00p 3619
14/06/2021 578.00p 580.00p 553.60p 558.00p 28921
11/06/2021 588.00p 588.00p 548.00p 548.00p 14982
10/06/2021 560.00p 570.00p 560.00p 570.00p 21565
09/06/2021 574.00p 598.00p 560.00p 562.00p 30417
08/06/2021 578.00p 594.80p 562.00p 570.00p 48361
07/06/2021 580.00p 599.75p 566.20p 584.00p 57514
04/06/2021 570.00p 596.00p 560.00p 570.00p 19682
03/06/2021 570.00p 574.60p 562.00p 565.00p 7349
02/06/2021 590.00p 598.00p 562.00p 562.00p 5202
01/06/2021 580.00p 588.00p 574.00p 584.00p 24632
28/05/2021 578.00p 580.00p 558.50p 574.00p 26080
27/05/2021 578.00p 578.00p 542.00p 576.00p 20366

*Close Price adjusted for both dividends and splits