Porvair (PRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/11/2010 87.50p 91.00p 87.15p 88.50p 181462
12/11/2010 84.50p 85.50p 83.50p 84.50p 72444
11/11/2010 85.50p 85.50p 83.50p 84.50p 38465
10/11/2010 86.00p 86.00p 84.36p 85.50p 18326
09/11/2010 82.00p 87.40p 81.75p 86.00p 132670
08/11/2010 80.00p 84.00p 80.00p 82.00p 47212
05/11/2010 78.50p 81.00p 78.50p 80.00p 126865
04/11/2010 78.50p 78.50p 77.00p 78.50p 26517
03/11/2010 78.50p 80.00p 77.00p 78.50p 35527
02/11/2010 77.50p 78.50p 77.00p 78.50p 10000
01/11/2010 78.00p 78.00p 75.50p 77.50p 8838
29/10/2010 78.00p 78.00p 75.50p 78.00p 13470
28/10/2010 77.50p 78.60p 75.50p 78.00p 15927
27/10/2010 77.50p 77.50p 75.50p 77.50p 7000
26/10/2010 76.00p 78.85p 75.50p 77.50p 35187
25/10/2010 76.00p 77.00p 75.20p 76.00p 16525
22/10/2010 76.00p 77.00p 75.50p 76.00p 0
21/10/2010 76.00p 77.00p 75.50p 76.00p 10615
20/10/2010 76.00p 77.00p 75.25p 76.00p 31991
19/10/2010 76.00p 77.00p 75.50p 76.00p 2568
18/10/2010 76.00p 77.00p 75.14p 76.00p 10301
15/10/2010 78.00p 78.20p 74.50p 76.00p 134373
14/10/2010 79.50p 80.50p 76.00p 78.00p 50361
13/10/2010 80.50p 80.50p 78.00p 79.50p 11222
12/10/2010 81.00p 81.95p 79.00p 80.50p 51007
11/10/2010 81.50p 81.80p 80.00p 81.00p 6548
08/10/2010 81.50p 81.79p 80.50p 81.50p 8000
07/10/2010 80.25p 81.80p 80.25p 81.50p 23370
06/10/2010 80.50p 80.50p 78.50p 80.25p 15059
05/10/2010 82.50p 82.50p 79.05p 80.50p 28826
04/10/2010 83.25p 83.48p 80.50p 82.50p 52031
01/10/2010 83.25p 83.50p 80.50p 83.25p 73543
30/09/2010 83.25p 83.45p 80.50p 83.25p 40643
29/09/2010 83.50p 83.50p 80.50p 83.25p 57764
28/09/2010 78.25p 85.00p 78.25p 83.50p 242465
27/09/2010 78.00p 80.50p 77.52p 77.75p 122438
24/09/2010 78.00p 80.50p 77.52p 78.00p 31714
23/09/2010 78.00p 80.50p 77.40p 78.00p 19831
22/09/2010 78.00p 80.50p 78.00p 78.00p 10000
21/09/2010 79.00p 80.50p 77.00p 78.00p 40601
20/09/2010 74.00p 80.50p 74.00p 79.00p 203259
17/09/2010 72.50p 74.00p 70.40p 72.00p 55257
16/09/2010 72.50p 73.00p 71.30p 72.50p 7298
15/09/2010 71.50p 73.55p 71.50p 72.50p 675291
14/09/2010 68.50p 73.00p 67.60p 71.50p 205766
13/09/2010 63.50p 64.40p 61.50p 63.50p 10449
10/09/2010 63.50p 65.00p 61.50p 63.50p 19157
09/09/2010 63.50p 64.97p 61.50p 63.50p 2111
08/09/2010 63.50p 63.50p 61.50p 63.50p 2593
07/09/2010 63.50p 65.00p 61.50p 63.50p 10000
06/09/2010 62.50p 63.50p 62.25p 63.50p 161545
03/09/2010 62.50p 62.60p 60.50p 62.50p 10778
02/09/2010 62.00p 62.50p 60.60p 62.50p 15085
01/09/2010 62.00p 62.50p 61.50p 62.00p 0
31/08/2010 62.00p 62.50p 61.82p 62.00p 668
27/08/2010 62.00p 62.50p 61.50p 62.00p 10145
26/08/2010 61.00p 63.00p 61.00p 62.00p 5428
25/08/2010 60.50p 62.50p 60.50p 60.50p 0
24/08/2010 60.50p 62.00p 60.40p 60.50p 10429
23/08/2010 60.50p 62.50p 60.50p 60.50p 18100
20/08/2010 59.50p 61.00p 58.75p 60.50p 73643
19/08/2010 59.50p 60.70p 58.45p 59.50p 12000
18/08/2010 59.00p 60.40p 58.45p 59.50p 7500
17/08/2010 59.00p 60.50p 57.60p 59.00p 15993
16/08/2010 61.00p 61.00p 57.05p 59.00p 11582
13/08/2010 61.00p 61.00p 59.50p 61.00p 2952
12/08/2010 61.50p 61.50p 59.50p 61.00p 5934
11/08/2010 61.50p 62.50p 61.50p 62.00p 100
10/08/2010 64.00p 64.00p 60.30p 61.50p 26342
09/08/2010 64.00p 64.00p 62.50p 64.00p 8000
06/08/2010 64.00p 64.40p 62.50p 64.00p 8979
05/08/2010 64.00p 64.50p 62.50p 64.00p 11426
04/08/2010 64.00p 64.50p 63.50p 64.00p 59000
03/08/2010 63.00p 66.00p 62.00p 64.50p 56208
02/08/2010 63.50p 63.50p 62.45p 63.00p 4325
30/07/2010 63.50p 63.50p 62.50p 63.50p 0
29/07/2010 63.50p 63.50p 62.50p 63.50p 3118
28/07/2010 63.50p 63.80p 62.00p 63.50p 29152
27/07/2010 63.50p 63.50p 62.50p 63.50p 0
26/07/2010 63.50p 63.80p 62.30p 63.50p 4540
23/07/2010 63.50p 64.10p 62.50p 63.50p 1750
22/07/2010 64.00p 64.10p 62.50p 63.50p 21514
21/07/2010 63.00p 64.00p 62.50p 64.00p 28000
20/07/2010 63.00p 63.00p 61.50p 63.00p 7999
19/07/2010 63.00p 64.50p 62.00p 63.00p 1974
16/07/2010 63.00p 63.40p 61.50p 63.00p 20250
15/07/2010 64.00p 65.50p 62.00p 63.00p 3511
14/07/2010 65.00p 65.00p 62.00p 64.00p 11935
13/07/2010 66.00p 66.00p 63.00p 65.00p 16502
12/07/2010 66.00p 66.00p 64.50p 66.00p 3000
09/07/2010 66.00p 66.00p 64.50p 66.00p 19917
08/07/2010 66.00p 66.08p 64.50p 66.00p 15000
07/07/2010 66.00p 67.00p 64.50p 66.00p 43143
06/07/2010 66.00p 66.34p 64.50p 66.00p 31925
05/07/2010 65.00p 66.34p 64.00p 64.00p 60088
02/07/2010 65.00p 66.15p 64.50p 66.00p 50355
01/07/2010 66.50p 66.50p 64.50p 66.00p 28059
30/06/2010 67.00p 67.50p 63.00p 63.00p 98358
29/06/2010 67.00p 68.70p 64.00p 64.00p 341806
28/06/2010 63.50p 65.00p 62.75p 63.50p 26002
25/06/2010 62.50p 63.50p 61.50p 63.50p 11300
24/06/2010 62.50p 63.00p 61.40p 62.50p 22558
23/06/2010 61.50p 62.60p 61.50p 62.50p 16991
22/06/2010 61.50p 62.50p 60.60p 61.50p 11346
21/06/2010 61.50p 62.50p 61.50p 61.50p 1180
18/06/2010 61.50p 62.50p 60.60p 61.50p 1763
17/06/2010 61.50p 62.50p 60.75p 61.50p 4600
16/06/2010 57.75p 62.50p 57.75p 61.50p 51971
15/06/2010 57.75p 59.50p 57.50p 57.75p 9449
14/06/2010 57.50p 59.50p 57.50p 57.75p 34306
11/06/2010 57.50p 59.50p 56.50p 57.00p 77650
10/06/2010 57.00p 59.50p 56.00p 57.00p 112804
09/06/2010 58.50p 58.50p 55.00p 56.75p 125843
08/06/2010 64.00p 64.00p 57.00p 57.00p 137196
07/06/2010 65.00p 65.00p 59.00p 59.00p 56998
04/06/2010 68.00p 68.00p 62.00p 62.00p 56525
03/06/2010 68.00p 69.00p 63.00p 63.00p 94801
02/06/2010 67.00p 69.50p 65.40p 68.00p 92201
01/06/2010 61.00p 62.50p 60.20p 61.00p 4288
28/05/2010 60.50p 62.50p 59.00p 59.00p 19000
27/05/2010 59.50p 61.00p 58.00p 58.00p 22565
26/05/2010 61.00p 61.60p 59.50p 59.50p 11843
25/05/2010 63.50p 63.50p 58.00p 58.00p 15398
24/05/2010 64.00p 64.85p 62.00p 64.00p 11083
21/05/2010 65.00p 65.00p 63.00p 64.00p 117444
20/05/2010 65.00p 65.00p 64.50p 65.00p 22753
19/05/2010 65.00p 66.00p 65.00p 65.00p 5000
18/05/2010 65.00p 65.90p 63.80p 65.00p 11712
17/05/2010 65.50p 65.50p 63.00p 65.00p 6748
14/05/2010 65.50p 66.75p 62.00p 62.00p 10462
13/05/2010 65.50p 65.50p 62.00p 62.00p 29080
12/05/2010 65.50p 67.40p 65.50p 65.50p 2937
11/05/2010 65.50p 65.50p 65.50p 65.50p 0
10/05/2010 64.00p 67.50p 64.00p 65.50p 19647
07/05/2010 65.00p 65.00p 63.00p 64.00p 86140
06/05/2010 66.00p 66.49p 63.50p 65.50p 9200
05/05/2010 67.50p 67.50p 64.50p 66.00p 84491
04/05/2010 67.50p 68.19p 66.50p 67.50p 68503
30/04/2010 68.00p 68.20p 65.04p 67.50p 75941
29/04/2010 66.50p 69.50p 65.55p 68.00p 76737
28/04/2010 66.50p 67.00p 64.55p 66.50p 30504
27/04/2010 65.00p 67.50p 64.55p 67.00p 102066
26/04/2010 66.00p 68.00p 65.00p 65.00p 122009
23/04/2010 61.25p 67.00p 60.50p 60.50p 443150
22/04/2010 61.25p 62.50p 61.25p 61.25p 2605
21/04/2010 61.25p 61.87p 60.75p 61.25p 3195
20/04/2010 61.25p 61.87p 60.75p 61.25p 1588
19/04/2010 61.25p 62.50p 61.25p 61.25p 22923
16/04/2010 61.25p 62.50p 60.87p 61.25p 4000
15/04/2010 61.25p 62.50p 61.25p 61.25p 0
14/04/2010 61.50p 62.50p 61.25p 61.25p 43362
13/04/2010 59.50p 62.50p 59.50p 61.50p 625658
12/04/2010 58.50p 60.00p 57.00p 59.50p 18543
09/04/2010 59.50p 59.50p 58.50p 59.50p 12000
08/04/2010 60.00p 60.00p 58.50p 59.50p 0
07/04/2010 60.00p 60.00p 59.50p 60.00p 0
06/04/2010 60.00p 60.50p 60.00p 60.00p 10000
01/04/2010 60.00p 60.00p 58.50p 60.00p 25200
31/03/2010 60.00p 61.00p 58.00p 60.00p 19100
30/03/2010 60.50p 61.50p 57.00p 60.00p 62600
29/03/2010 60.50p 61.25p 59.00p 60.50p 1821
26/03/2010 60.50p 60.50p 60.00p 60.50p 0
25/03/2010 60.50p 60.50p 59.00p 60.50p 211
24/03/2010 60.50p 60.50p 59.50p 60.50p 0
23/03/2010 60.00p 61.50p 58.50p 60.50p 49461
22/03/2010 59.50p 59.65p 59.00p 59.50p 1801
19/03/2010 60.50p 60.50p 58.00p 59.50p 5250
18/03/2010 60.50p 60.50p 57.00p 60.50p 31355
17/03/2010 61.00p 61.00p 58.50p 60.50p 1988
16/03/2010 61.00p 61.50p 60.50p 61.00p 0
15/03/2010 61.00p 61.50p 60.00p 61.00p 5000
12/03/2010 61.00p 61.50p 60.00p 61.00p 4806
11/03/2010 61.00p 61.50p 60.00p 61.00p 4622
10/03/2010 61.00p 61.50p 60.50p 61.50p 0
09/03/2010 61.00p 61.50p 60.50p 61.00p 0
08/03/2010 61.00p 61.50p 60.00p 61.00p 5953
05/03/2010 61.00p 61.00p 59.50p 61.00p 0
04/03/2010 61.00p 61.34p 60.00p 61.00p 5000
03/03/2010 61.00p 61.00p 58.50p 61.00p 1977
02/03/2010 61.00p 61.00p 59.50p 61.00p 17963
01/03/2010 61.00p 61.00p 59.50p 59.75p 5230
26/02/2010 61.50p 61.50p 59.50p 61.00p 4641
25/02/2010 61.50p 62.00p 61.50p 61.50p 5799
24/02/2010 62.50p 62.50p 61.00p 61.50p 25054
23/02/2010 62.50p 63.50p 62.50p 62.50p 5783
22/02/2010 62.50p 62.95p 61.50p 62.50p 5000
19/02/2010 62.50p 63.50p 62.50p 62.50p 0
18/02/2010 62.50p 63.50p 62.50p 62.50p 0
17/02/2010 62.50p 63.50p 61.05p 62.50p 12
16/02/2010 62.50p 63.50p 62.50p 62.50p 0
15/02/2010 62.50p 63.50p 62.50p 62.50p 2042
12/02/2010 63.00p 65.00p 59.00p 59.00p 30214
11/02/2010 64.50p 64.50p 60.00p 60.00p 27287
10/02/2010 64.00p 65.50p 60.50p 60.50p 35548
09/02/2010 63.00p 63.50p 58.00p 58.00p 17943
08/02/2010 63.00p 63.00p 62.50p 63.00p 10623
05/02/2010 65.00p 65.10p 58.00p 58.00p 63886
04/02/2010 61.50p 66.50p 61.50p 65.00p 101921
03/02/2010 57.00p 62.85p 57.00p 61.50p 133050
02/02/2010 57.00p 57.00p 55.50p 57.00p 11887

*Close Price adjusted for both dividends and splits