Porvair (PRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/04/2024 608.00p 632.00p 600.00p 622.00p 1359406
22/04/2024 602.00p 613.45p 600.00p 602.00p 35810
19/04/2024 620.00p 630.00p 608.00p 608.00p 9236
18/04/2024 630.00p 630.00p 602.00p 612.00p 36655
17/04/2024 600.00p 630.00p 600.00p 614.00p 64614
16/04/2024 630.00p 654.00p 607.04p 620.00p 51743
15/04/2024 660.00p 668.00p 627.76p 650.00p 36211
12/04/2024 644.00p 674.00p 633.24p 674.00p 27437
11/04/2024 638.00p 666.00p 632.00p 632.00p 21428
10/04/2024 648.00p 648.00p 632.00p 638.00p 3998
09/04/2024 634.00p 650.00p 632.00p 632.00p 13368
08/04/2024 634.00p 650.00p 622.00p 646.00p 21554
05/04/2024 624.00p 650.00p 622.00p 636.00p 3143
04/04/2024 628.00p 650.00p 626.00p 628.00p 7345
03/04/2024 632.00p 650.00p 620.00p 624.00p 12224
02/04/2024 622.00p 632.00p 622.00p 630.00p 29081
28/03/2024 622.00p 632.00p 617.71p 622.00p 122330
27/03/2024 634.00p 634.00p 620.00p 620.00p 2377
26/03/2024 624.00p 630.00p 615.30p 624.00p 6751
25/03/2024 610.00p 634.00p 610.00p 626.00p 15499
22/03/2024 630.00p 634.00p 622.00p 630.00p 18413
21/03/2024 624.00p 634.00p 620.00p 630.00p 243638
20/03/2024 622.00p 630.00p 622.00p 634.00p 46726
19/03/2024 622.00p 639.20p 622.00p 630.00p 13895
18/03/2024 626.00p 640.00p 626.00p 626.00p 9634
15/03/2024 628.00p 628.00p 623.50p 624.00p 10004
14/03/2024 620.00p 640.00p 626.05p 632.00p 5253
13/03/2024 620.00p 642.00p 620.00p 622.00p 24440
12/03/2024 618.00p 642.00p 618.00p 618.00p 25090
11/03/2024 624.00p 642.00p 624.00p 627.00p 17840
08/03/2024 624.00p 644.00p 621.45p 624.00p 13945
07/03/2024 630.00p 648.00p 618.00p 624.00p 58279
06/03/2024 636.00p 643.10p 620.00p 620.00p 27429
05/03/2024 626.00p 648.00p 626.00p 644.00p 16639
04/03/2024 642.00p 654.00p 636.40p 642.00p 42177
01/03/2024 636.00p 658.00p 628.00p 658.00p 11185
29/02/2024 640.00p 644.00p 626.00p 626.00p 9115
28/02/2024 626.00p 656.00p 626.00p 642.00p 127999
27/02/2024 638.00p 650.00p 626.00p 626.00p 8025
26/02/2024 640.00p 648.00p 630.90p 638.00p 20710
23/02/2024 640.00p 642.00p 632.00p 642.00p 12476
22/02/2024 638.00p 656.00p 638.00p 640.00p 18233
21/02/2024 636.00p 644.00p 636.00p 636.00p 13587
20/02/2024 656.00p 656.00p 638.00p 648.00p 9113
19/02/2024 636.00p 648.00p 636.00p 638.00p 23043
16/02/2024 660.00p 668.00p 628.00p 628.00p 6529
15/02/2024 652.00p 658.00p 638.00p 652.00p 124546
14/02/2024 644.00p 650.00p 638.00p 638.00p 18825
13/02/2024 638.00p 650.00p 636.00p 636.00p 18823
12/02/2024 650.00p 652.82p 638.00p 650.00p 41565
09/02/2024 654.00p 665.00p 626.00p 648.00p 19365
08/02/2024 656.00p 676.00p 642.80p 650.00p 62336
07/02/2024 662.00p 674.40p 650.00p 650.00p 515875
06/02/2024 676.00p 676.00p 650.00p 650.00p 334742
05/02/2024 638.00p 674.00p 638.00p 654.00p 205276
02/02/2024 678.00p 678.00p 636.00p 660.00p 211835
01/02/2024 654.00p 678.00p 650.00p 660.00p 18307
31/01/2024 664.00p 671.50p 641.00p 660.00p 37511
30/01/2024 638.00p 650.00p 624.00p 630.00p 9193
29/01/2024 638.00p 642.00p 629.00p 640.00p 12621
26/01/2024 656.00p 656.00p 622.00p 640.00p 6789
25/01/2024 658.00p 658.00p 622.00p 640.00p 3198
24/01/2024 664.00p 664.00p 642.20p 646.00p 21905
23/01/2024 664.00p 664.00p 624.10p 650.00p 3094
22/01/2024 648.00p 651.00p 622.00p 638.00p 42556
19/01/2024 662.00p 664.00p 623.50p 654.00p 120264
18/01/2024 664.00p 664.00p 620.00p 620.00p 11822
17/01/2024 650.00p 660.00p 626.00p 660.00p 3327
16/01/2024 662.00p 662.00p 623.60p 640.00p 13267
15/01/2024 654.00p 664.00p 622.00p 660.00p 4873
12/01/2024 638.00p 638.00p 618.00p 620.00p 118835
11/01/2024 640.00p 640.00p 620.00p 628.00p 20899
10/01/2024 654.00p 654.00p 618.00p 620.00p 19793
09/01/2024 648.00p 648.00p 620.00p 620.00p 5318
08/01/2024 652.00p 652.00p 622.00p 626.00p 267862
05/01/2024 636.00p 638.00p 602.00p 638.00p 14168
04/01/2024 622.00p 652.00p 622.00p 640.00p 1695
03/01/2024 656.00p 656.00p 620.00p 620.00p 7525
02/01/2024 634.00p 664.00p 620.00p 620.00p 6114
29/12/2023 622.00p 622.00p 616.00p 616.00p 2690
28/12/2023 622.00p 666.00p 622.00p 626.00p 2110
27/12/2023 638.00p 666.00p 618.00p 620.00p 13882
22/12/2023 620.00p 636.00p 620.00p 620.00p 5345
21/12/2023 608.00p 630.00p 608.00p 630.00p 5246
20/12/2023 630.00p 634.16p 614.00p 620.00p 9999
19/12/2023 638.00p 640.00p 618.00p 618.00p 7969
18/12/2023 592.00p 630.00p 592.00p 630.00p 37372
15/12/2023 636.00p 636.00p 592.00p 592.00p 34810
14/12/2023 624.00p 628.00p 604.88p 610.00p 23600
13/12/2023 626.00p 626.00p 600.00p 600.00p 7835
12/12/2023 636.00p 638.00p 607.98p 608.00p 15241
11/12/2023 628.00p 638.00p 592.00p 636.00p 12039
08/12/2023 626.00p 640.00p 597.10p 628.00p 8617
07/12/2023 624.00p 626.00p 602.00p 624.00p 8813
06/12/2023 640.00p 640.00p 597.23p 600.00p 97420
05/12/2023 620.00p 638.00p 614.00p 626.00p 38427
04/12/2023 600.00p 618.00p 582.36p 608.00p 54630
01/12/2023 620.00p 620.00p 590.00p 590.00p 4114
30/11/2023 598.00p 604.00p 586.00p 586.00p 1022414
29/11/2023 604.00p 620.00p 594.00p 620.00p 77211
28/11/2023 588.00p 599.40p 588.00p 598.00p 41666
27/11/2023 586.00p 618.00p 583.58p 592.00p 76173
24/11/2023 596.00p 606.70p 586.56p 602.00p 12816
23/11/2023 588.00p 600.00p 575.40p 598.00p 2589
22/11/2023 576.00p 578.90p 560.00p 576.00p 31165
21/11/2023 588.00p 588.00p 562.00p 578.00p 5922
20/11/2023 560.00p 590.00p 552.72p 590.00p 1880
17/11/2023 560.00p 579.00p 554.88p 560.00p 6780
16/11/2023 588.00p 588.00p 552.00p 568.00p 11278
15/11/2023 590.00p 590.00p 564.00p 590.00p 6435
14/11/2023 564.00p 569.12p 560.00p 568.00p 10102
13/11/2023 548.00p 568.00p 537.56p 568.00p 28253
10/11/2023 552.00p 568.00p 540.00p 568.00p 2361
09/11/2023 544.00p 564.48p 544.00p 544.00p 3421
08/11/2023 544.00p 557.40p 536.32p 544.00p 6073
07/11/2023 558.00p 568.00p 536.00p 560.00p 7220
06/11/2023 536.00p 559.00p 535.84p 548.00p 1204523
03/11/2023 548.00p 568.00p 524.00p 538.00p 37045
02/11/2023 524.00p 550.00p 524.00p 524.00p 1388
01/11/2023 540.00p 550.00p 526.00p 550.00p 30662
31/10/2023 526.00p 540.00p 526.00p 540.00p 10103
30/10/2023 530.00p 550.00p 524.00p 540.00p 9473
27/10/2023 560.00p 560.00p 522.00p 526.00p 4213
26/10/2023 540.00p 554.80p 530.00p 540.00p 35858
25/10/2023 534.00p 542.00p 534.00p 542.00p 10300
24/10/2023 542.00p 554.00p 541.68p 547.00p 5631
23/10/2023 542.00p 558.00p 540.00p 550.00p 14955
20/10/2023 552.00p 574.88p 540.00p 540.00p 10274
19/10/2023 560.00p 588.00p 560.00p 560.00p 4479
18/10/2023 560.00p 595.44p 560.00p 560.00p 1393
17/10/2023 590.00p 594.00p 571.24p 594.00p 26373
16/10/2023 588.00p 598.00p 566.00p 592.00p 17405
13/10/2023 562.00p 594.00p 562.00p 594.00p 6461
12/10/2023 572.00p 598.00p 566.32p 588.00p 17244
11/10/2023 570.00p 598.00p 560.50p 570.00p 3486
10/10/2023 554.00p 575.00p 542.00p 560.00p 22635
09/10/2023 566.00p 590.00p 542.00p 542.00p 16544
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

*Close Price adjusted for both dividends and splits