Porvair (PRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/05/2020 640.00p 644.00p 604.00p 623.00p 7371
18/05/2020 648.00p 648.00p 604.00p 625.00p 47773
15/05/2020 648.00p 650.00p 620.28p 644.00p 7854
14/05/2020 650.00p 650.00p 620.00p 635.00p 16855
13/05/2020 636.00p 638.00p 622.26p 636.00p 3737
12/05/2020 614.00p 640.00p 610.00p 620.00p 14165
11/05/2020 620.00p 640.00p 612.26p 640.00p 6022
07/05/2020 638.00p 640.00p 611.68p 640.00p 10317
06/05/2020 638.00p 640.00p 604.00p 640.00p 12311
05/05/2020 638.00p 638.00p 602.00p 621.00p 5834
01/05/2020 650.00p 672.94p 630.00p 630.00p 45909
30/04/2020 630.00p 680.00p 605.84p 680.00p 43847
29/04/2020 638.00p 650.00p 606.00p 650.00p 12115
28/04/2020 640.00p 640.00p 601.00p 620.00p 22079
27/04/2020 640.00p 640.00p 600.50p 617.00p 10157
24/04/2020 640.00p 640.00p 600.22p 640.00p 10886
23/04/2020 600.00p 640.00p 599.00p 615.00p 8499
22/04/2020 600.00p 642.00p 592.00p 642.00p 7713
21/04/2020 598.00p 630.00p 586.00p 600.00p 36211
20/04/2020 608.00p 650.00p 602.00p 650.00p 20561
17/04/2020 630.00p 636.92p 605.52p 611.00p 5249
16/04/2020 680.00p 680.00p 600.00p 600.00p 33519
15/04/2020 626.00p 682.00p 582.00p 662.00p 308067
14/04/2020 600.00p 626.00p 586.00p 609.00p 150336
09/04/2020 578.00p 600.00p 562.00p 590.00p 24709
08/04/2020 560.00p 583.00p 552.00p 568.00p 230805
07/04/2020 558.00p 600.00p 523.90p 560.00p 95596
06/04/2020 518.00p 560.00p 505.50p 560.00p 16063
03/04/2020 500.00p 536.00p 500.00p 536.00p 38324
02/04/2020 500.00p 517.10p 500.00p 500.00p 6933
01/04/2020 518.00p 518.00p 491.00p 500.00p 5241
31/03/2020 520.00p 520.00p 496.00p 504.00p 14168
30/03/2020 492.00p 520.00p 485.00p 500.00p 7169
27/03/2020 516.00p 520.00p 495.00p 495.00p 17227
26/03/2020 480.00p 518.00p 480.00p 492.00p 23439
25/03/2020 506.00p 542.39p 487.00p 520.00p 27694
24/03/2020 488.00p 524.00p 481.76p 524.00p 22045
23/03/2020 411.00p 526.00p 411.00p 526.00p 17343
20/03/2020 404.00p 446.00p 395.00p 446.00p 57568
19/03/2020 401.00p 424.00p 370.00p 395.00p 45895
18/03/2020 421.00p 461.00p 403.88p 419.00p 28926
17/03/2020 526.00p 545.40p 414.56p 420.00p 59732
16/03/2020 608.00p 608.00p 460.00p 536.00p 51931
13/03/2020 568.00p 608.00p 563.70p 600.00p 32092
12/03/2020 634.00p 680.00p 525.80p 580.00p 74927
11/03/2020 676.00p 678.00p 646.00p 648.00p 17067
10/03/2020 678.00p 680.00p 641.01p 646.00p 28772
09/03/2020 642.00p 683.40p 642.00p 646.00p 21649
06/03/2020 660.00p 698.00p 650.00p 650.00p 26314
05/03/2020 658.00p 700.24p 646.00p 646.00p 34005
04/03/2020 696.00p 700.28p 673.48p 696.00p 16476
03/03/2020 696.00p 700.00p 660.00p 678.00p 18956
02/03/2020 670.00p 694.00p 652.00p 690.00p 65765
28/02/2020 640.00p 688.00p 638.00p 670.00p 54714
27/02/2020 688.00p 690.00p 632.00p 636.00p 27518
26/02/2020 670.00p 690.00p 641.76p 690.00p 604474
25/02/2020 730.00p 730.00p 655.96p 680.00p 86066
24/02/2020 738.00p 738.00p 692.00p 730.00p 21346
21/02/2020 740.00p 740.00p 720.00p 722.00p 6559
20/02/2020 722.00p 756.00p 700.00p 756.00p 198314
19/02/2020 718.00p 738.00p 716.22p 720.00p 8601
18/02/2020 702.00p 736.11p 702.00p 710.00p 18862
17/02/2020 718.00p 754.00p 693.80p 754.00p 22265
14/02/2020 748.00p 758.00p 713.00p 738.00p 27827
13/02/2020 750.00p 752.00p 722.00p 735.00p 22956
12/02/2020 752.00p 756.00p 735.46p 756.00p 23437
11/02/2020 764.00p 764.00p 730.00p 730.00p 31443
10/02/2020 780.00p 780.00p 734.00p 766.00p 12825
07/02/2020 768.00p 780.00p 732.00p 770.00p 41335
06/02/2020 720.00p 762.00p 720.00p 762.00p 30331
05/02/2020 758.00p 758.00p 690.00p 748.00p 89558
04/02/2020 760.00p 777.80p 735.36p 770.00p 43811
03/02/2020 786.00p 786.00p 732.00p 740.00p 42792
31/01/2020 760.00p 796.47p 759.60p 786.00p 54914
30/01/2020 762.00p 773.68p 742.00p 757.00p 23022
29/01/2020 716.00p 780.00p 716.00p 742.00p 39833
28/01/2020 750.00p 750.00p 716.00p 716.00p 9311
27/01/2020 748.00p 750.00p 716.00p 716.00p 20441
24/01/2020 750.00p 753.38p 729.00p 742.00p 18487
23/01/2020 720.00p 750.00p 714.48p 725.00p 4543
22/01/2020 738.00p 740.00p 702.00p 740.00p 27993
21/01/2020 718.00p 737.47p 705.26p 736.00p 27000
20/01/2020 708.00p 731.29p 684.96p 690.00p 23742
17/01/2020 708.00p 734.00p 687.00p 716.00p 48187
16/01/2020 696.00p 710.00p 696.00p 702.00p 18744
15/01/2020 686.00p 772.00p 677.04p 708.00p 24029
14/01/2020 698.00p 708.00p 686.00p 686.00p 24398
13/01/2020 676.00p 704.20p 676.00p 698.00p 45392
10/01/2020 686.00p 708.50p 670.00p 708.00p 20709
09/01/2020 698.00p 708.00p 674.00p 698.00p 19116
08/01/2020 700.00p 710.00p 674.00p 692.00p 25701
07/01/2020 702.00p 714.00p 660.04p 700.00p 30871
06/01/2020 690.00p 730.40p 690.00p 710.00p 61071
03/01/2020 698.00p 736.00p 675.99p 700.00p 51942
02/01/2020 658.00p 698.00p 642.96p 698.00p 13475
31/12/2019 648.00p 672.00p 616.08p 668.00p 16899
30/12/2019 632.00p 647.68p 629.48p 632.00p 15959
27/12/2019 632.00p 666.20p 632.00p 648.00p 8843
24/12/2019 670.00p 666.20p 645.00p 645.00p 1183
23/12/2019 670.00p 670.00p 632.00p 656.00p 22480
20/12/2019 660.00p 670.00p 636.00p 662.00p 17353
19/12/2019 644.00p 660.00p 625.36p 638.00p 19974
18/12/2019 626.00p 650.92p 621.60p 646.00p 231359
17/12/2019 606.00p 626.22p 606.00p 618.00p 8339
16/12/2019 626.00p 626.67p 602.00p 613.00p 11069
13/12/2019 612.00p 640.00p 612.00p 612.00p 20878
12/12/2019 604.00p 604.00p 597.56p 604.00p 4862
11/12/2019 612.00p 610.60p 602.00p 604.00p 17481
10/12/2019 612.00p 612.00p 598.20p 612.00p 34348
09/12/2019 598.00p 618.00p 598.00p 608.00p 4338
06/12/2019 596.00p 619.12p 596.00p 602.00p 14403
05/12/2019 610.00p 638.00p 598.00p 598.00p 36877
04/12/2019 580.00p 600.00p 580.00p 580.00p 13545
03/12/2019 602.00p 610.00p 595.00p 595.00p 6511
02/12/2019 620.00p 628.00p 596.00p 620.00p 16761
29/11/2019 616.00p 616.00p 600.00p 604.00p 24323
28/11/2019 590.00p 615.00p 590.00p 590.00p 7689
27/11/2019 596.00p 615.00p 594.00p 594.00p 5063
26/11/2019 628.00p 628.00p 590.00p 590.00p 6483
25/11/2019 592.00p 618.00p 592.00p 605.00p 11726
22/11/2019 590.00p 614.00p 590.00p 590.00p 5226
21/11/2019 602.00p 620.00p 602.00p 614.00p 10619
20/11/2019 618.00p 613.00p 600.00p 603.00p 6412
19/11/2019 618.00p 618.00p 595.00p 618.00p 59802
18/11/2019 606.00p 613.60p 601.60p 606.00p 1099
15/11/2019 600.00p 605.04p 585.12p 590.00p 14506
14/11/2019 580.00p 610.00p 580.00p 584.00p 4695
13/11/2019 606.00p 606.00p 580.00p 580.00p 136925
12/11/2019 600.00p 610.00p 583.60p 601.00p 309729
11/11/2019 600.00p 600.00p 589.00p 600.00p 3648
08/11/2019 588.00p 600.00p 587.00p 600.00p 5303
07/11/2019 600.00p 610.00p 586.00p 586.00p 14022
06/11/2019 600.00p 600.00p 582.00p 586.00p 10975
05/11/2019 582.00p 603.74p 582.00p 582.00p 8145
04/11/2019 610.00p 610.00p 578.00p 600.00p 3527
01/11/2019 600.00p 614.00p 582.00p 614.00p 6234
31/10/2019 598.00p 600.00p 572.00p 600.00p 1531
30/10/2019 600.00p 600.00p 582.88p 585.00p 1342
29/10/2019 598.00p 598.00p 572.00p 578.00p 5068
28/10/2019 600.00p 600.00p 596.20p 600.00p 2401
25/10/2019 572.00p 600.00p 572.00p 600.00p 50177
24/10/2019 586.00p 589.82p 577.92p 586.00p 1615
23/10/2019 572.00p 589.05p 566.58p 586.00p 8130
22/10/2019 590.00p 590.00p 578.48p 590.00p 4100
21/10/2019 572.00p 590.00p 570.00p 590.00p 5671
18/10/2019 570.00p 580.00p 555.68p 580.00p 9276
17/10/2019 560.00p 578.00p 548.84p 578.00p 6516
16/10/2019 566.00p 572.34p 556.84p 570.00p 7870
15/10/2019 578.00p 578.00p 566.84p 568.00p 9622
14/10/2019 584.00p 594.80p 562.00p 570.00p 39656
11/10/2019 582.00p 599.95p 582.00p 584.00p 2177
10/10/2019 600.00p 600.00p 589.28p 600.00p 4397
09/10/2019 582.00p 606.00p 580.00p 606.00p 23306
08/10/2019 600.00p 604.80p 588.00p 590.00p 20230
07/10/2019 600.00p 623.60p 599.92p 602.00p 35369
04/10/2019 608.00p 616.12p 598.55p 602.00p 8858
03/10/2019 600.00p 608.69p 598.00p 599.00p 48730
02/10/2019 600.00p 609.00p 600.00p 600.00p 6025
01/10/2019 602.00p 620.00p 600.00p 600.00p 120334
30/09/2019 625.00p 625.00p 600.00p 608.00p 11469
27/09/2019 602.00p 615.30p 599.25p 600.00p 7758
26/09/2019 600.00p 628.00p 596.50p 600.00p 21801
25/09/2019 592.00p 610.00p 592.00p 610.00p 2047
24/09/2019 630.00p 630.00p 596.50p 600.00p 33159
23/09/2019 594.00p 630.00p 594.00p 630.00p 14183
20/09/2019 592.00p 592.00p 581.08p 592.00p 8958
19/09/2019 590.00p 590.00p 563.42p 576.00p 86098
18/09/2019 620.00p 620.00p 585.41p 600.00p 23391
17/09/2019 608.00p 620.00p 592.00p 620.00p 5362
16/09/2019 602.00p 608.00p 590.00p 608.00p 2935
13/09/2019 607.90p 607.90p 595.00p 598.00p 28495
12/09/2019 592.00p 608.86p 592.00p 602.00p 103404
11/09/2019 590.00p 600.00p 590.00p 590.00p 8107
10/09/2019 590.00p 605.00p 590.00p 590.00p 8770
09/09/2019 598.00p 602.24p 592.75p 600.00p 14619
06/09/2019 610.00p 610.00p 586.40p 610.00p 6761
05/09/2019 590.00p 624.00p 575.60p 596.00p 7535
04/09/2019 600.00p 600.00p 566.00p 566.00p 13763
03/09/2019 600.00p 600.00p 572.00p 580.00p 4751
02/09/2019 584.00p 600.00p 568.00p 576.00p 17313
30/08/2019 566.00p 593.50p 566.00p 566.00p 8213
29/08/2019 576.00p 592.60p 564.00p 564.00p 19357
28/08/2019 566.00p 600.00p 566.00p 600.00p 5034
27/08/2019 566.00p 586.00p 560.00p 560.00p 15699
23/08/2019 566.00p 600.00p 566.00p 590.00p 9518
22/08/2019 580.00p 598.00p 559.24p 598.00p 142083
21/08/2019 570.00p 570.00p 555.44p 564.00p 20619
20/08/2019 568.00p 570.00p 558.16p 570.00p 14868
19/08/2019 576.00p 576.00p 557.00p 570.00p 10123
16/08/2019 560.00p 580.00p 560.00p 564.00p 24245
15/08/2019 564.00p 578.00p 560.00p 578.00p 8284
14/08/2019 564.00p 581.30p 564.00p 580.00p 12953
13/08/2019 580.00p 580.00p 564.50p 570.00p 6518
12/08/2019 580.00p 580.00p 562.00p 580.00p 4866
09/08/2019 560.00p 575.60p 560.00p 560.00p 1632
08/08/2019 584.00p 586.00p 564.00p 584.00p 2601
07/08/2019 584.00p 584.00p 560.00p 572.00p 13338
06/08/2019 562.00p 594.00p 562.00p 586.00p 5141
05/08/2019 594.00p 594.00p 560.00p 560.00p 34987
02/08/2019 586.00p 586.00p 568.00p 586.00p 18142

*Close Price adjusted for both dividends and splits