Porvair (PRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/08/2019 568.00p 586.00p 568.00p 586.00p 2944
31/07/2019 584.00p 586.00p 579.04p 586.00p 11209
30/07/2019 586.00p 586.00p 560.00p 584.00p 135552
29/07/2019 586.00p 586.00p 569.72p 574.00p 14454
26/07/2019 586.00p 586.00p 556.88p 586.00p 6898
25/07/2019 586.00p 586.00p 560.00p 560.00p 21589
24/07/2019 580.00p 586.00p 580.00p 580.00p 7221
23/07/2019 570.00p 594.00p 570.00p 580.00p 4535
22/07/2019 592.00p 592.00p 558.16p 592.00p 4899
19/07/2019 580.00p 592.00p 554.00p 568.00p 39719
18/07/2019 590.00p 590.00p 574.00p 578.00p 13466
17/07/2019 592.00p 592.00p 574.72p 590.00p 9906
16/07/2019 574.00p 584.00p 564.00p 564.00p 32218
15/07/2019 592.00p 592.00p 566.36p 590.00p 4020
12/07/2019 570.00p 589.99p 570.00p 570.00p 3738
11/07/2019 572.00p 594.00p 565.00p 592.00p 33514
10/07/2019 582.00p 606.00p 554.00p 554.00p 21655
09/07/2019 592.00p 608.00p 588.00p 592.00p 15201
08/07/2019 610.00p 610.00p 585.00p 610.00p 11283
05/07/2019 600.00p 608.00p 600.00p 600.00p 14869
04/07/2019 602.00p 608.00p 580.00p 600.00p 15893
03/07/2019 582.00p 600.00p 582.00p 600.00p 63687
02/07/2019 612.00p 615.00p 582.00p 590.00p 66191
01/07/2019 582.00p 615.00p 580.00p 610.00p 28548
28/06/2019 592.00p 610.00p 582.00p 582.00p 20021
27/06/2019 592.00p 624.00p 582.00p 598.00p 290447
26/06/2019 592.00p 622.00p 582.00p 608.00p 140762
25/06/2019 600.00p 600.00p 582.00p 600.00p 20251
24/06/2019 560.00p 596.00p 560.00p 582.00p 184120
21/06/2019 562.00p 578.00p 550.00p 564.00p 18735
20/06/2019 560.00p 570.00p 542.40p 570.00p 11477
19/06/2019 560.00p 570.00p 560.00p 570.00p 2215
18/06/2019 574.00p 580.00p 564.00p 566.00p 11227
17/06/2019 578.00p 580.00p 558.24p 577.00p 9158
14/06/2019 580.00p 580.00p 564.68p 580.00p 15178
13/06/2019 576.71p 576.71p 564.60p 567.00p 5334
12/06/2019 572.00p 620.00p 559.00p 570.00p 55685
11/06/2019 558.00p 570.00p 545.00p 570.00p 7947
10/06/2019 542.00p 554.00p 540.00p 540.00p 10492
07/06/2019 558.00p 558.00p 534.00p 534.00p 8772
06/06/2019 554.00p 555.80p 540.00p 548.00p 15914
05/06/2019 536.00p 542.00p 534.00p 540.00p 12035
04/06/2019 534.00p 544.00p 534.00p 540.00p 27644
03/06/2019 536.00p 544.00p 536.00p 541.00p 27011
31/05/2019 534.00p 545.00p 534.00p 540.00p 49158
30/05/2019 530.00p 548.00p 530.00p 532.00p 135071
29/05/2019 542.00p 542.00p 532.00p 540.00p 3586
28/05/2019 530.00p 548.00p 530.00p 539.00p 8605
24/05/2019 532.00p 544.00p 530.00p 532.00p 4744
23/05/2019 548.00p 550.00p 532.00p 540.00p 375
22/05/2019 532.00p 548.00p 503.30p 540.00p 413185
21/05/2019 548.00p 550.00p 530.00p 550.00p 3303
20/05/2019 532.00p 542.40p 530.00p 534.00p 11463
17/05/2019 538.00p 545.00p 530.00p 535.00p 4278
16/05/2019 547.00p 547.70p 540.00p 544.00p 728
15/05/2019 546.00p 546.00p 536.00p 536.00p 4168
14/05/2019 542.00p 556.00p 532.00p 545.00p 10374
13/05/2019 550.00p 557.60p 530.00p 540.00p 9438
10/05/2019 564.00p 564.00p 547.20p 560.00p 15291
09/05/2019 560.00p 560.00p 549.00p 560.00p 130
08/05/2019 558.00p 567.50p 540.00p 556.00p 26730
07/05/2019 560.00p 570.00p 556.00p 556.00p 10274
03/05/2019 564.00p 564.00p 562.00p 563.00p 6940
02/05/2019 555.00p 564.00p 550.00p 564.00p 14019
01/05/2019 556.00p 562.00p 551.00p 553.00p 11339
30/04/2019 550.00p 561.00p 546.00p 561.00p 6120
29/04/2019 558.00p 558.00p 545.00p 545.00p 7006
26/04/2019 550.00p 555.00p 532.00p 550.00p 4455
25/04/2019 544.00p 560.00p 535.00p 560.00p 4845
24/04/2019 560.00p 560.00p 531.50p 560.00p 7409
23/04/2019 544.00p 560.00p 534.20p 551.00p 26121
18/04/2019 540.00p 555.00p 540.00p 546.00p 27566
17/04/2019 550.00p 550.00p 534.40p 542.00p 2496
16/04/2019 548.00p 550.00p 530.00p 539.00p 8343
15/04/2019 560.00p 560.00p 532.00p 550.00p 23095
12/04/2019 560.00p 560.00p 532.00p 544.00p 209937
11/04/2019 560.00p 560.00p 532.00p 546.00p 13771
10/04/2019 514.00p 534.00p 510.00p 534.00p 27621
09/04/2019 516.00p 540.00p 511.20p 535.00p 16691
08/04/2019 556.00p 556.00p 514.00p 530.00p 12941
05/04/2019 534.00p 550.00p 534.00p 544.00p 3889
04/04/2019 532.00p 550.00p 532.00p 549.00p 12399
03/04/2019 530.00p 562.00p 530.00p 562.00p 3223
02/04/2019 550.00p 552.20p 528.00p 544.00p 21019
01/04/2019 554.00p 556.00p 547.60p 550.00p 16714
29/03/2019 552.00p 556.00p 532.90p 550.00p 14788
28/03/2019 550.00p 550.00p 528.90p 550.00p 13322
27/03/2019 554.00p 554.00p 528.00p 554.00p 3398
26/03/2019 530.00p 541.00p 529.20p 530.00p 12425
25/03/2019 528.00p 556.00p 526.00p 556.00p 17030
22/03/2019 554.00p 556.00p 540.00p 551.00p 19241
21/03/2019 546.00p 556.00p 544.00p 553.00p 457658
20/03/2019 556.00p 556.00p 544.00p 550.00p 46574
19/03/2019 544.00p 556.00p 540.00p 556.00p 15116
18/03/2019 554.00p 556.00p 536.00p 540.00p 13261
15/03/2019 534.00p 552.00p 532.00p 552.00p 50579
14/03/2019 548.00p 548.00p 533.75p 540.00p 8627
13/03/2019 542.00p 548.00p 532.00p 538.00p 36524
12/03/2019 538.00p 538.00p 517.20p 530.00p 22704
11/03/2019 528.00p 535.00p 512.50p 535.00p 23033
08/03/2019 534.00p 536.00p 519.60p 536.00p 19544
07/03/2019 524.00p 536.00p 519.30p 527.00p 42718
06/03/2019 520.00p 536.00p 511.50p 522.00p 39503
05/03/2019 512.00p 522.00p 512.00p 517.00p 11612
04/03/2019 510.00p 515.00p 506.50p 515.00p 10826
01/03/2019 508.00p 517.50p 506.50p 514.00p 359074
28/02/2019 520.00p 520.00p 502.05p 520.00p 5694
27/02/2019 514.00p 522.00p 508.00p 514.00p 17295
26/02/2019 504.00p 512.00p 501.00p 503.50p 177975
25/02/2019 500.00p 508.00p 489.00p 498.50p 18293
22/02/2019 471.00p 499.00p 471.00p 485.00p 1995
21/02/2019 500.00p 500.00p 470.00p 480.00p 4532
20/02/2019 472.00p 490.00p 472.00p 490.00p 159143
19/02/2019 489.00p 490.00p 469.00p 490.00p 7828
18/02/2019 472.00p 487.00p 469.00p 479.00p 34310
15/02/2019 474.00p 479.00p 465.00p 472.00p 4158
14/02/2019 480.00p 480.00p 462.00p 468.00p 9643
13/02/2019 468.00p 490.00p 465.00p 465.00p 14018
12/02/2019 480.00p 490.00p 470.00p 478.50p 45523
11/02/2019 479.00p 490.10p 475.00p 482.50p 39145
08/02/2019 471.00p 506.00p 471.00p 490.00p 5692
07/02/2019 471.00p 491.00p 471.00p 480.50p 3390
06/02/2019 480.00p 498.00p 477.00p 484.00p 14795
05/02/2019 469.00p 480.00p 464.60p 471.50p 82985
04/02/2019 459.00p 460.00p 452.00p 458.00p 73789
01/02/2019 459.00p 459.00p 450.00p 452.00p 53136
31/01/2019 460.00p 460.00p 448.00p 460.00p 7632
30/01/2019 455.00p 457.24p 440.00p 440.00p 11889
29/01/2019 454.00p 455.00p 448.00p 451.50p 9417
28/01/2019 458.00p 466.75p 449.00p 449.00p 29380
25/01/2019 460.00p 460.00p 445.00p 452.00p 8549
24/01/2019 461.00p 461.00p 447.00p 453.00p 6545
23/01/2019 460.00p 460.00p 454.00p 460.00p 4591
22/01/2019 460.00p 460.00p 451.00p 454.50p 28211
21/01/2019 453.00p 454.81p 448.60p 450.50p 64343
18/01/2019 447.00p 447.00p 436.00p 441.50p 2206
17/01/2019 438.00p 456.00p 430.00p 430.00p 7789
16/01/2019 436.00p 446.96p 435.64p 445.00p 8900
15/01/2019 435.00p 456.48p 435.00p 440.00p 6691
14/01/2019 441.15p 457.10p 441.15p 445.50p 642
11/01/2019 459.00p 459.00p 440.00p 446.50p 817
10/01/2019 447.00p 460.00p 436.60p 450.00p 43804
09/01/2019 441.75p 442.58p 431.70p 439.00p 2365
08/01/2019 432.00p 432.00p 422.50p 428.00p 6670
07/01/2019 423.00p 430.00p 418.95p 426.00p 8878
04/01/2019 430.00p 440.00p 409.00p 409.00p 18802
03/01/2019 410.00p 420.00p 410.00p 412.00p 4748
02/01/2019 416.00p 418.00p 403.00p 418.00p 12544
31/12/2018 415.00p 425.00p 410.00p 414.50p 9910
28/12/2018 415.00p 425.00p 407.00p 425.00p 12311
27/12/2018 426.00p 426.00p 410.10p 415.00p 2412
24/12/2018 426.00p 426.00p 403.00p 403.00p 1681
21/12/2018 419.00p 421.25p 407.00p 417.00p 46268
20/12/2018 415.00p 416.00p 403.00p 407.00p 15867
19/12/2018 420.00p 420.00p 403.00p 411.00p 25917
18/12/2018 405.00p 416.00p 403.00p 416.00p 12068
17/12/2018 418.00p 418.00p 403.00p 406.50p 11500
14/12/2018 404.00p 410.00p 403.00p 403.00p 12048
13/12/2018 410.00p 413.00p 405.60p 410.00p 11995
12/12/2018 405.00p 417.90p 403.00p 406.00p 12817
11/12/2018 417.00p 419.10p 402.00p 403.00p 14182
10/12/2018 420.00p 433.00p 401.00p 406.00p 13271
07/12/2018 425.00p 439.00p 424.00p 424.00p 68439
06/12/2018 420.00p 426.00p 410.00p 410.00p 7566
05/12/2018 430.00p 434.00p 421.00p 430.00p 9903
04/12/2018 428.00p 440.00p 420.00p 428.50p 21577
03/12/2018 436.00p 439.00p 425.00p 431.50p 51748
30/11/2018 436.00p 444.00p 425.00p 425.00p 87929
29/11/2018 436.00p 444.80p 425.00p 435.00p 4207
28/11/2018 431.00p 452.00p 424.12p 436.00p 27081
27/11/2018 444.00p 459.00p 430.00p 442.00p 16591
26/11/2018 448.00p 466.00p 444.00p 445.00p 7954
23/11/2018 469.00p 470.00p 447.40p 453.00p 8415
22/11/2018 464.00p 465.77p 446.90p 461.50p 14751
21/11/2018 460.00p 468.00p 446.00p 457.50p 4426
20/11/2018 465.00p 470.00p 455.39p 462.50p 15137
19/11/2018 448.00p 468.89p 420.00p 458.00p 94933
16/11/2018 457.00p 466.00p 442.00p 450.00p 20398
15/11/2018 451.00p 470.00p 450.00p 470.00p 19591
14/11/2018 451.00p 467.20p 445.00p 450.00p 49564
13/11/2018 469.00p 479.00p 450.00p 457.00p 29434
12/11/2018 468.00p 484.10p 468.00p 479.50p 4745
09/11/2018 475.00p 482.00p 475.00p 475.00p 35228
08/11/2018 466.00p 480.00p 460.00p 475.00p 16548
07/11/2018 465.00p 480.00p 456.00p 467.50p 32662
06/11/2018 461.00p 479.00p 460.00p 460.00p 109226
05/11/2018 451.00p 471.00p 449.00p 463.50p 60777
02/11/2018 451.00p 471.00p 450.00p 463.00p 18186
01/11/2018 446.00p 460.00p 441.00p 455.00p 16139
31/10/2018 443.00p 460.00p 443.00p 446.00p 5179
30/10/2018 437.00p 457.00p 436.00p 447.00p 7983
29/10/2018 436.00p 457.00p 436.00p 436.00p 8231
26/10/2018 436.00p 457.00p 436.00p 436.00p 15212
25/10/2018 443.00p 455.00p 442.00p 446.50p 1705
24/10/2018 461.00p 461.00p 442.00p 450.00p 7906
23/10/2018 459.00p 459.00p 438.00p 442.00p 11652
22/10/2018 437.00p 455.00p 436.00p 449.00p 12822
19/10/2018 461.00p 461.00p 446.00p 447.50p 9639
18/10/2018 450.00p 455.00p 446.00p 450.00p 8560
17/10/2018 443.00p 461.00p 435.00p 452.50p 10447

*Close Price adjusted for both dividends and splits