Porvair (PRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
15/08/2022 590.00p 600.00p 560.72p 590.00p 43265
12/08/2022 600.00p 600.00p 560.00p 580.00p 24117
11/08/2022 598.00p 600.00p 560.00p 600.00p 4651
10/08/2022 560.00p 610.00p 560.00p 575.00p 6286
09/08/2022 580.00p 600.00p 560.00p 580.00p 10649
08/08/2022 578.00p 610.00p 578.00p 601.00p 2254
05/08/2022 600.00p 600.00p 580.00p 590.00p 1812
04/08/2022 588.00p 600.00p 561.60p 595.00p 25266
03/08/2022 570.00p 590.00p 570.00p 590.00p 2417
02/08/2022 570.00p 612.00p 570.00p 577.00p 3523
01/08/2022 598.00p 608.00p 566.00p 585.00p 14922
29/07/2022 560.00p 594.96p 560.00p 562.00p 4882
28/07/2022 556.00p 588.00p 554.84p 580.00p 3137
27/07/2022 582.00p 597.52p 562.00p 570.00p 764
26/07/2022 582.00p 589.60p 555.96p 578.00p 1433
25/07/2022 606.00p 615.90p 566.40p 581.00p 11741
22/07/2022 610.00p 610.00p 604.00p 604.00p 26046
21/07/2022 600.00p 609.00p 600.00p 600.00p 22750
20/07/2022 628.00p 635.56p 600.00p 600.00p 17865
19/07/2022 608.00p 628.00p 596.00p 625.00p 20414
18/07/2022 600.00p 626.80p 600.00p 609.00p 4584
15/07/2022 592.00p 606.00p 582.00p 600.00p 37174
14/07/2022 594.00p 597.96p 588.00p 594.00p 47911
13/07/2022 574.00p 588.00p 572.00p 587.00p 348078
12/07/2022 602.00p 602.00p 572.00p 572.00p 16627
11/07/2022 588.00p 610.20p 588.00p 598.00p 6693
08/07/2022 616.00p 620.00p 590.00p 590.00p 513824
07/07/2022 610.00p 620.00p 562.00p 620.00p 9372
06/07/2022 584.00p 610.00p 584.00p 610.00p 39404
05/07/2022 584.00p 600.00p 544.00p 600.00p 51354
04/07/2022 604.00p 604.00p 576.00p 596.00p 24715
01/07/2022 554.00p 600.54p 544.00p 593.00p 27682
30/06/2022 560.00p 560.00p 535.00p 542.00p 11817
29/06/2022 560.00p 560.00p 533.00p 547.00p 53082
28/06/2022 546.00p 546.00p 530.00p 530.00p 21588
27/06/2022 532.00p 540.00p 520.00p 538.00p 6322
24/06/2022 512.00p 546.00p 512.00p 546.00p 1713
23/06/2022 516.00p 545.00p 510.00p 510.00p 1506
22/06/2022 520.00p 546.00p 520.00p 546.00p 12739
21/06/2022 516.00p 546.00p 516.00p 532.00p 226711
20/06/2022 546.00p 546.00p 528.00p 540.00p 9460
17/06/2022 556.00p 556.00p 539.00p 556.00p 78398
16/06/2022 562.00p 570.00p 524.00p 538.00p 18541
15/06/2022 562.00p 588.00p 560.00p 560.00p 1927
14/06/2022 552.00p 588.00p 552.00p 562.00p 1925
13/06/2022 552.00p 598.00p 552.00p 552.00p 18104
10/06/2022 582.00p 608.00p 554.00p 581.00p 15576
09/06/2022 590.00p 625.00p 598.00p 599.00p 4254
08/06/2022 590.00p 625.00p 590.00p 613.00p 2151
07/06/2022 604.00p 629.00p 604.00p 616.00p 26703
06/06/2022 616.00p 644.00p 601.24p 626.00p 9815
03/06/2022 588.00p 610.00p 588.00p 595.00p 10677
02/06/2022 588.00p 610.00p 588.00p 595.00p 10677
01/06/2022 588.00p 610.00p 588.00p 595.00p 10677
31/05/2022 566.00p 592.60p 566.00p 566.00p 4523
30/05/2022 590.00p 593.70p 563.84p 580.00p 3917
27/05/2022 590.00p 600.00p 580.00p 597.00p 3602
26/05/2022 574.00p 591.25p 590.00p 590.00p 5100
25/05/2022 574.00p 582.40p 560.72p 576.00p 75240
24/05/2022 574.00p 583.00p 562.00p 583.00p 4366
23/05/2022 604.00p 610.00p 560.00p 560.00p 20204
20/05/2022 580.00p 595.00p 559.91p 560.00p 8849
19/05/2022 576.00p 596.00p 562.00p 574.00p 33042
18/05/2022 594.00p 600.00p 577.28p 600.00p 1982
17/05/2022 576.00p 600.00p 574.00p 574.00p 2764
16/05/2022 576.00p 597.00p 574.00p 574.00p 2757
13/05/2022 582.00p 600.00p 574.00p 574.00p 3876
12/05/2022 600.00p 606.00p 560.00p 560.00p 6670
11/05/2022 620.00p 620.00p 590.00p 604.00p 10570
10/05/2022 598.00p 616.00p 560.00p 616.00p 10895
09/05/2022 596.00p 601.00p 580.16p 601.00p 4675
06/05/2022 600.00p 610.00p 576.00p 600.00p 6023
05/05/2022 602.00p 618.00p 602.00p 618.00p 3615
04/05/2022 610.00p 625.00p 580.00p 580.00p 14263
03/05/2022 578.00p 636.00p 578.00p 636.00p 26422
29/04/2022 590.00p 636.00p 590.00p 590.00p 1170
28/04/2022 590.00p 613.50p 580.00p 590.00p 18781
27/04/2022 594.00p 626.96p 580.00p 580.00p 17203
26/04/2022 592.00p 629.00p 592.00p 606.00p 9717
25/04/2022 604.00p 638.00p 582.00p 592.00p 42791
22/04/2022 628.00p 634.95p 584.00p 590.00p 3429
21/04/2022 636.00p 638.00p 612.00p 620.00p 4194
20/04/2022 634.00p 636.00p 632.32p 634.00p 8684
19/04/2022 606.00p 638.00p 603.80p 629.00p 15092
14/04/2022 616.00p 634.40p 600.76p 630.00p 8032
13/04/2022 628.00p 630.00p 610.00p 628.00p 15926
12/04/2022 600.00p 626.00p 599.02p 606.00p 684
11/04/2022 602.00p 626.00p 599.00p 604.00p 7174
08/04/2022 604.00p 612.00p 595.50p 600.00p 10563
07/04/2022 604.00p 628.00p 600.00p 600.00p 2777
06/04/2022 602.00p 620.00p 597.30p 605.00p 60733
05/04/2022 598.00p 630.00p 598.00p 620.00p 1302
04/04/2022 600.00p 630.00p 600.00p 612.00p 5316
01/04/2022 614.00p 615.20p 599.79p 600.00p 12553
31/03/2022 630.00p 630.00p 612.08p 630.00p 1554
30/03/2022 628.00p 628.00p 612.64p 615.00p 830
29/03/2022 646.00p 646.00p 624.00p 624.00p 1119
28/03/2022 628.00p 658.00p 612.65p 630.00p 8058
25/03/2022 624.00p 640.00p 610.89p 612.00p 4335
24/03/2022 638.00p 638.00p 610.89p 612.00p 4971
23/03/2022 620.00p 644.00p 620.00p 620.00p 1340
22/03/2022 620.00p 640.00p 619.18p 638.00p 13101
21/03/2022 630.00p 650.00p 612.00p 650.00p 21573
18/03/2022 590.00p 684.00p 590.00p 684.00p 43402
17/03/2022 598.00p 626.00p 598.00p 600.00p 30838
16/03/2022 602.00p 634.00p 590.00p 613.00p 8806
15/03/2022 648.00p 648.00p 594.00p 625.00p 21855
14/03/2022 650.00p 650.00p 616.00p 650.00p 1415
11/03/2022 590.00p 650.00p 590.00p 650.00p 8251
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

*Close Price adjusted for both dividends and splits