Porvair (PRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/10/2018 460.00p 461.00p 437.67p 455.00p 52521
15/10/2018 460.00p 462.96p 450.67p 460.00p 13193
12/10/2018 472.00p 472.00p 461.00p 461.00p 236184
11/10/2018 481.00p 483.50p 460.00p 460.00p 27386
10/10/2018 480.00p 492.00p 475.00p 492.00p 30605
09/10/2018 486.00p 492.00p 480.00p 485.00p 59430
08/10/2018 486.00p 498.32p 469.65p 486.00p 44015
05/10/2018 498.00p 500.00p 486.00p 500.00p 7541
04/10/2018 486.00p 498.32p 486.00p 486.00p 11373
03/10/2018 492.00p 498.32p 492.00p 493.00p 1865
02/10/2018 487.00p 499.00p 487.00p 493.00p 6623
01/10/2018 497.91p 497.96p 484.00p 495.50p 8208
28/09/2018 489.00p 497.55p 476.03p 491.00p 12113
27/09/2018 480.00p 490.00p 475.00p 479.50p 17441
26/09/2018 482.00p 482.00p 473.00p 478.00p 11623
25/09/2018 489.00p 489.00p 466.20p 480.00p 11112
24/09/2018 500.00p 500.00p 470.00p 475.00p 17787
21/09/2018 484.00p 500.00p 470.00p 500.00p 12078
20/09/2018 486.00p 506.00p 460.00p 475.00p 135317
19/09/2018 500.00p 512.00p 486.00p 486.00p 47834
18/09/2018 500.00p 511.00p 495.00p 511.00p 79950
17/09/2018 502.00p 516.00p 490.00p 516.00p 4968
14/09/2018 500.00p 505.30p 494.00p 500.00p 6227
13/09/2018 509.62p 510.00p 493.38p 501.50p 7101
12/09/2018 502.00p 509.62p 494.00p 502.00p 8439
11/09/2018 491.00p 518.55p 480.00p 493.00p 11821
10/09/2018 516.00p 517.00p 490.00p 501.00p 35961
07/09/2018 490.00p 518.00p 490.00p 518.00p 14923
06/09/2018 508.00p 519.40p 500.00p 506.00p 14206
05/09/2018 508.00p 520.00p 486.94p 514.00p 23628
04/09/2018 498.50p 506.00p 494.74p 499.50p 11520
03/09/2018 498.50p 499.50p 494.74p 499.50p 1005
31/08/2018 485.00p 500.00p 485.00p 485.00p 22032
30/08/2018 492.60p 503.16p 492.60p 498.00p 1138
29/08/2018 510.00p 510.00p 486.22p 510.00p 10029
28/08/2018 500.00p 506.00p 486.00p 486.00p 8027
24/08/2018 500.00p 500.00p 493.00p 493.00p 329
23/08/2018 494.00p 500.00p 486.00p 500.00p 13492
22/08/2018 492.00p 505.25p 490.00p 495.00p 14344
21/08/2018 499.00p 500.00p 481.17p 500.00p 9847
20/08/2018 485.00p 500.00p 481.05p 500.00p 12968
17/08/2018 487.00p 499.00p 463.70p 490.50p 10172
16/08/2018 470.90p 482.00p 469.05p 475.50p 4132
15/08/2018 466.12p 475.50p 466.12p 475.50p 565
14/08/2018 463.00p 475.00p 462.00p 475.00p 9273
13/08/2018 460.00p 477.00p 458.00p 458.00p 695553
10/08/2018 470.00p 476.00p 468.00p 476.00p 36083
09/08/2018 466.00p 480.00p 466.00p 480.00p 12438
08/08/2018 470.00p 475.00p 459.92p 474.00p 31918
07/08/2018 480.00p 480.00p 460.60p 465.00p 12341
06/08/2018 475.00p 479.00p 464.00p 479.00p 16141
03/08/2018 473.00p 482.00p 466.92p 480.00p 13187
02/08/2018 472.00p 480.00p 465.00p 476.00p 42025
01/08/2018 472.00p 482.00p 472.00p 482.00p 15161
31/07/2018 473.00p 484.10p 465.00p 477.00p 13525
30/07/2018 477.00p 482.00p 461.11p 482.00p 4752
27/07/2018 477.00p 478.00p 470.00p 476.00p 9399
26/07/2018 466.00p 477.00p 466.00p 477.00p 4130
25/07/2018 475.00p 475.00p 464.64p 470.00p 36308
24/07/2018 469.00p 480.00p 461.40p 480.00p 58396
23/07/2018 479.65p 480.35p 468.95p 478.50p 7491
20/07/2018 480.00p 480.00p 465.70p 480.00p 4193
19/07/2018 480.00p 484.00p 466.85p 480.00p 154246
18/07/2018 480.00p 483.50p 470.00p 483.50p 9771
17/07/2018 477.00p 482.00p 471.80p 482.00p 6275
16/07/2018 470.00p 486.00p 470.00p 480.00p 6040
13/07/2018 484.30p 484.95p 482.50p 482.50p 4700
12/07/2018 476.00p 484.50p 467.10p 480.00p 24349
11/07/2018 494.00p 494.00p 477.80p 485.00p 8835
10/07/2018 484.00p 486.00p 474.60p 481.00p 2695
09/07/2018 492.00p 495.00p 473.00p 473.00p 8112
06/07/2018 502.00p 502.00p 473.00p 483.50p 13336
05/07/2018 490.00p 500.00p 482.00p 483.00p 36865
04/07/2018 498.00p 500.00p 475.30p 493.00p 8785
03/07/2018 489.00p 489.00p 464.00p 477.00p 20991
02/07/2018 494.00p 502.00p 460.78p 467.00p 33201
29/06/2018 508.00p 508.00p 488.00p 488.00p 13994
28/06/2018 510.00p 510.00p 489.64p 490.00p 8906
27/06/2018 496.00p 510.00p 491.00p 491.00p 5657
26/06/2018 490.00p 504.30p 483.05p 490.00p 38806
25/06/2018 502.00p 504.70p 482.00p 482.00p 25259
22/06/2018 488.00p 499.00p 478.00p 480.00p 54216
21/06/2018 504.00p 504.00p 475.27p 495.00p 45100
20/06/2018 490.00p 504.00p 482.02p 495.00p 42261
19/06/2018 493.64p 500.00p 492.60p 495.00p 15877
18/06/2018 500.00p 510.00p 486.99p 504.00p 25826
15/06/2018 506.00p 521.40p 500.00p 516.00p 18844
14/06/2018 508.00p 526.00p 504.00p 507.00p 8063
13/06/2018 508.00p 520.00p 506.00p 520.00p 13491
12/06/2018 518.00p 524.00p 508.00p 508.00p 21572
11/06/2018 528.00p 532.00p 518.00p 518.00p 124238
08/06/2018 536.00p 538.00p 522.00p 529.00p 2215
07/06/2018 522.00p 538.00p 520.00p 538.00p 4453
06/06/2018 522.00p 540.00p 522.00p 540.00p 29151
05/06/2018 534.00p 534.00p 516.00p 516.00p 3893
04/06/2018 527.00p 528.00p 518.05p 528.00p 52856
01/06/2018 520.00p 538.00p 514.00p 514.00p 5055
31/05/2018 520.00p 540.00p 520.00p 520.00p 16427
30/05/2018 540.00p 540.00p 520.00p 540.00p 20536
29/05/2018 562.00p 562.00p 530.00p 540.00p 22064
25/05/2018 546.00p 562.00p 539.60p 550.00p 34076
24/05/2018 534.00p 536.00p 530.00p 530.00p 11126
23/05/2018 529.40p 537.95p 529.40p 531.00p 10006
22/05/2018 528.00p 538.00p 515.00p 535.00p 21348
21/05/2018 516.40p 516.40p 511.65p 514.00p 13640
18/05/2018 502.00p 520.00p 502.00p 510.00p 6032
17/05/2018 512.75p 518.00p 504.75p 514.00p 38672
16/05/2018 520.00p 520.00p 505.50p 520.00p 14317
15/05/2018 511.25p 514.50p 501.00p 505.50p 15603
14/05/2018 510.00p 518.00p 496.00p 518.00p 4781
11/05/2018 496.00p 500.00p 488.00p 488.00p 18159
10/05/2018 500.00p 510.00p 481.05p 498.50p 97594
09/05/2018 499.00p 506.00p 486.00p 504.00p 6460
08/05/2018 496.00p 499.00p 480.00p 499.00p 7411
04/05/2018 486.00p 497.66p 485.52p 489.00p 138992
03/05/2018 477.00p 496.00p 477.00p 484.00p 5431
02/05/2018 480.00p 499.00p 480.00p 480.00p 10204
01/05/2018 471.00p 500.00p 471.00p 482.00p 56614
30/04/2018 470.00p 500.00p 470.00p 487.50p 112450
27/04/2018 485.00p 492.50p 484.10p 485.50p 12866
26/04/2018 490.00p 500.00p 483.50p 499.00p 14719
25/04/2018 462.00p 500.00p 462.00p 490.00p 15393
24/04/2018 480.00p 486.00p 462.00p 474.00p 21737
23/04/2018 480.00p 487.00p 475.00p 480.00p 50055
20/04/2018 475.00p 490.00p 475.00p 480.00p 22245
19/04/2018 480.00p 497.00p 480.00p 480.00p 12755
18/04/2018 485.00p 500.00p 475.00p 475.00p 9044
17/04/2018 489.80p 489.80p 482.60p 485.50p 10508
16/04/2018 500.00p 500.00p 474.00p 490.00p 3523
13/04/2018 500.00p 500.00p 480.00p 500.00p 19638
12/04/2018 487.00p 495.50p 487.00p 495.50p 8591
11/04/2018 490.00p 500.00p 463.00p 492.00p 18405
10/04/2018 490.00p 490.00p 463.00p 476.00p 12480
09/04/2018 465.00p 490.00p 465.00p 475.50p 6347
06/04/2018 476.00p 490.00p 462.00p 465.00p 20365
05/04/2018 461.00p 482.00p 456.50p 476.00p 11515
04/04/2018 470.00p 497.00p 452.00p 458.00p 19346
03/04/2018 497.00p 500.00p 471.00p 500.00p 28517
29/03/2018 494.00p 498.00p 474.60p 497.00p 26660
28/03/2018 498.00p 498.00p 481.00p 490.00p 13153
27/03/2018 506.00p 508.00p 485.00p 490.50p 9066
26/03/2018 508.00p 508.00p 481.00p 500.00p 8709
23/03/2018 493.50p 494.75p 483.00p 494.00p 9700
22/03/2018 482.00p 495.00p 482.00p 482.00p 10279
21/03/2018 482.00p 506.00p 480.00p 480.00p 16109
20/03/2018 508.00p 508.00p 484.00p 484.00p 12280
19/03/2018 500.00p 502.00p 482.00p 482.00p 18927
16/03/2018 490.00p 499.00p 490.00p 490.00p 19771
15/03/2018 490.00p 499.00p 490.00p 490.00p 7769
14/03/2018 506.00p 506.00p 490.00p 490.00p 35042
13/03/2018 493.00p 502.50p 491.50p 498.50p 27701
12/03/2018 490.00p 502.50p 490.00p 500.00p 7943
09/03/2018 500.00p 502.55p 491.00p 497.00p 23856
08/03/2018 485.00p 502.71p 485.00p 495.00p 15042
07/03/2018 487.00p 503.17p 485.00p 485.00p 7079
06/03/2018 508.00p 508.00p 491.50p 508.00p 64396
05/03/2018 508.00p 508.00p 485.00p 508.00p 9002
02/03/2018 485.00p 499.95p 485.00p 485.00p 5012
01/03/2018 494.00p 502.00p 493.00p 497.50p 77187
28/02/2018 495.00p 500.00p 490.50p 495.00p 24478
27/02/2018 502.00p 503.75p 492.87p 500.00p 5931
26/02/2018 485.00p 500.00p 485.00p 490.50p 9894
23/02/2018 496.00p 508.00p 496.00p 508.00p 3846
22/02/2018 499.00p 500.00p 492.70p 497.50p 9704
21/02/2018 490.00p 499.00p 490.00p 495.00p 7332
20/02/2018 495.00p 496.50p 478.80p 496.50p 4216
19/02/2018 487.00p 495.00p 469.00p 495.00p 10110
16/02/2018 470.00p 485.00p 462.00p 485.00p 13069
15/02/2018 437.00p 470.00p 437.00p 470.00p 11530
14/02/2018 455.00p 467.93p 449.00p 449.00p 13946
13/02/2018 452.00p 465.24p 441.00p 461.00p 16687
12/02/2018 439.00p 460.00p 436.33p 459.00p 135994
09/02/2018 468.00p 476.20p 438.00p 447.00p 42773
08/02/2018 497.00p 497.00p 468.00p 484.00p 17755
07/02/2018 494.00p 500.00p 475.38p 485.00p 30294
06/02/2018 474.00p 488.40p 466.51p 470.00p 44266
05/02/2018 502.00p 520.16p 460.00p 499.00p 49767
02/02/2018 529.00p 529.00p 514.00p 523.00p 4286
01/02/2018 514.00p 538.00p 514.00p 530.00p 37990
31/01/2018 524.00p 536.00p 515.00p 530.00p 12259
30/01/2018 514.00p 538.00p 514.00p 528.00p 18903
29/01/2018 546.00p 566.00p 520.00p 532.00p 33779
26/01/2018 532.74p 535.00p 527.00p 534.00p 16099
25/01/2018 520.00p 546.00p 520.00p 530.00p 38956
24/01/2018 538.00p 546.00p 526.00p 542.00p 25752
23/01/2018 538.32p 544.90p 535.00p 538.00p 16291
22/01/2018 542.00p 544.00p 530.01p 542.00p 31937
19/01/2018 550.00p 550.00p 528.00p 531.00p 12609
18/01/2018 550.00p 550.00p 533.00p 542.00p 22834
17/01/2018 548.00p 555.00p 535.08p 550.00p 32587
16/01/2018 530.00p 546.00p 525.20p 546.00p 50527
15/01/2018 508.00p 526.26p 508.00p 524.00p 51830
12/01/2018 516.00p 528.00p 498.00p 508.00p 46108
11/01/2018 498.00p 500.00p 488.00p 500.00p 20209
10/01/2018 500.00p 500.00p 480.00p 487.00p 24735
09/01/2018 496.00p 500.00p 486.60p 488.00p 49586
08/01/2018 480.00p 500.00p 460.00p 496.00p 135240
05/01/2018 445.00p 464.00p 445.00p 455.00p 99083
04/01/2018 450.00p 457.50p 445.70p 447.50p 14956
03/01/2018 457.40p 457.40p 446.00p 455.50p 17565

*Close Price adjusted for both dividends and splits