PV Crystalox Solar (PVCS) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. PV Crystalox Solar

Date Open High Low Close* Volume
28/09/2020 29.00p 33.76p 28.60p 33.10p 42122
25/09/2020 33.80p 34.99p 28.60p 32.30p 38391
24/09/2020 36.00p 38.10p 33.80p 38.10p 97165
23/09/2020 38.60p 38.60p 32.00p 37.50p 60567
22/09/2020 25.40p 31.80p 24.80p 31.20p 125107
21/09/2020 27.00p 27.22p 26.80p 26.80p 7287
18/09/2020 28.00p 29.20p 26.00p 28.40p 79982
17/09/2020 29.60p 31.80p 27.60p 27.60p 9418
16/09/2020 32.20p 33.40p 30.43p 32.00p 12735
15/09/2020 39.80p 35.00p 32.43p 33.70p 4861
14/09/2020 39.80p 39.80p 33.80p 33.80p 43934
11/09/2020 45.80p 45.80p 41.40p 41.40p 27272
10/09/2020 48.00p 51.50p 47.00p 47.70p 5756
09/09/2020 50.50p 52.36p 48.60p 48.70p 28127
08/09/2020 50.50p 50.75p 50.50p 50.75p 2038
07/09/2020 50.50p 52.80p 50.50p 50.75p 4936
04/09/2020 53.00p 53.00p 50.80p 51.50p 6675
03/09/2020 51.00p 53.00p 48.20p 51.50p 40081
02/09/2020 51.00p 51.00p 48.26p 49.50p 1005
01/09/2020 48.40p 50.00p 48.20p 50.00p 51635
31/08/2020 49.80p 50.00p 49.02p 49.50p 56562
28/08/2020 49.80p 50.00p 49.02p 49.50p 56562
27/08/2020 49.00p 50.82p 48.53p 48.60p 73155
26/08/2020 49.00p 49.00p 48.22p 48.60p 1901
25/08/2020 48.80p 49.00p 48.22p 48.60p 24490
24/08/2020 48.20p 50.00p 48.90p 48.90p 5000
21/08/2020 48.20p 48.80p 48.25p 48.80p 1457
20/08/2020 48.20p 48.80p 48.25p 48.80p 74
19/08/2020 48.20p 50.00p 48.20p 48.70p 2174
18/08/2020 48.20p 50.00p 48.25p 48.80p 8280
17/08/2020 48.20p 50.00p 48.20p 49.50p 5451
14/08/2020 48.20p 50.00p 48.25p 49.50p 10075
13/08/2020 48.20p 49.50p 48.20p 49.50p 1705
12/08/2020 48.20p 49.50p 48.20p 49.50p 126
11/08/2020 48.20p 49.50p 48.20p 49.50p 1241
10/08/2020 47.80p 49.50p 48.34p 49.50p 855
07/08/2020 47.80p 50.50p 47.80p 49.50p 27184
06/08/2020 50.00p 51.50p 47.20p 48.80p 77896
05/08/2020 50.00p 51.48p 50.00p 51.00p 16899
04/08/2020 50.00p 51.48p 50.00p 51.00p 20058
03/08/2020 50.00p 51.48p 50.00p 51.00p 24519
31/07/2020 50.00p 51.48p 50.00p 51.00p 11183
30/07/2020 50.00p 51.00p 50.00p 51.00p 7273
29/07/2020 50.00p 51.48p 50.00p 51.00p 1980
28/07/2020 50.00p 51.00p 50.00p 51.00p 2988
27/07/2020 50.50p 51.48p 50.00p 51.00p 21358
24/07/2020 50.50p 51.00p 50.50p 51.00p 1938
23/07/2020 51.50p 51.50p 50.50p 51.00p 4843
22/07/2020 52.00p 52.00p 48.80p 50.00p 77307
21/07/2020 52.50p 52.87p 52.01p 52.50p 1194
20/07/2020 52.50p 53.10p 52.50p 52.50p 3019
17/07/2020 52.50p 55.11p 52.50p 54.25p 13090
16/07/2020 52.00p 56.00p 52.00p 54.00p 83889
15/07/2020 48.80p 51.50p 50.22p 51.50p 31848
14/07/2020 48.80p 51.50p 48.38p 51.50p 43361
13/07/2020 45.60p 47.20p 45.60p 47.20p 11945
10/07/2020 49.00p 47.20p 47.20p 47.20p 0
09/07/2020 49.00p 48.56p 47.20p 47.20p 308
08/07/2020 49.00p 49.00p 46.28p 47.20p 8918
07/07/2020 46.00p 47.20p 46.21p 47.20p 121
06/07/2020 46.00p 48.56p 47.20p 47.20p 8
03/07/2020 46.00p 47.20p 47.20p 47.20p 0
02/07/2020 46.00p 47.20p 47.10p 47.20p 0
01/07/2020 46.00p 48.53p 43.70p 47.10p 46432
30/06/2020 41.80p 43.06p 39.64p 41.80p 59537
29/06/2020 41.80p 42.40p 39.20p 40.50p 77116
26/06/2020 39.20p 40.50p 39.67p 40.50p 16
25/06/2020 39.20p 40.50p 40.50p 40.50p 0
24/06/2020 39.20p 41.46p 39.20p 40.50p 8299
23/06/2020 41.80p 41.80p 39.20p 41.00p 7196
22/06/2020 41.80p 41.80p 40.00p 40.50p 6525
19/06/2020 44.80p 41.00p 39.52p 40.00p 37955
18/06/2020 44.80p 44.80p 40.50p 40.50p 86680
17/06/2020 42.20p 44.54p 42.01p 43.50p 7307
16/06/2020 42.00p 44.66p 42.00p 43.50p 1191
15/06/2020 44.80p 44.86p 41.60p 43.50p 17593
12/06/2020 44.80p 44.80p 42.50p 43.50p 37530
11/06/2020 43.20p 45.00p 43.00p 43.50p 27796
10/06/2020 49.80p 49.80p 43.20p 44.50p 28194
09/06/2020 46.20p 49.44p 46.20p 48.00p 14997
08/06/2020 46.20p 52.00p 46.20p 48.00p 55477
05/06/2020 50.00p 50.00p 46.10p 48.00p 18382
04/06/2020 50.00p 50.00p 48.00p 48.00p 13827
03/06/2020 47.00p 48.60p 46.93p 48.00p 6556
02/06/2020 46.80p 46.00p 45.52p 46.00p 4134
01/06/2020 46.80p 47.00p 45.20p 46.00p 8346
29/05/2020 46.80p 46.80p 45.49p 46.00p 4345
28/05/2020 46.80p 46.80p 46.00p 46.00p 2779
27/05/2020 44.80p 46.36p 44.36p 45.00p 8994
26/05/2020 44.80p 46.80p 44.52p 45.50p 26901
25/05/2020 41.40p 44.80p 41.20p 43.50p 43560
22/05/2020 41.40p 44.80p 41.20p 43.50p 43560
21/05/2020 44.80p 44.80p 41.40p 43.10p 4769
20/05/2020 43.80p 44.63p 43.10p 43.10p 197
19/05/2020 43.80p 43.84p 41.40p 43.10p 25676
18/05/2020 41.20p 42.64p 41.20p 42.50p 6647
15/05/2020 41.80p 42.80p 41.36p 42.00p 24414
14/05/2020 39.20p 39.90p 39.00p 39.50p 31550
13/05/2020 41.80p 41.80p 40.50p 40.50p 19044
12/05/2020 39.20p 40.50p 40.00p 40.50p 10477
11/05/2020 39.20p 40.50p 39.00p 40.50p 20826
08/05/2020 39.00p 41.80p 39.00p 40.50p 14240
07/05/2020 39.00p 41.80p 39.00p 40.50p 14240
06/05/2020 39.20p 40.50p 39.20p 40.50p 24476
05/05/2020 40.00p 41.71p 39.40p 39.40p 25033
04/05/2020 42.00p 45.00p 40.90p 40.90p 57161
01/05/2020 43.00p 43.00p 42.00p 42.50p 7542
30/04/2020 41.00p 42.40p 42.00p 42.00p 3492
29/04/2020 41.00p 42.80p 41.00p 42.00p 12977
28/04/2020 42.80p 42.80p 41.00p 41.80p 15266
27/04/2020 40.00p 41.60p 40.00p 41.60p 686
24/04/2020 40.20p 41.50p 40.46p 41.50p 16
23/04/2020 40.20p 41.50p 40.46p 41.50p 109
22/04/2020 40.20p 41.50p 40.20p 41.50p 5000
21/04/2020 42.80p 42.80p 40.53p 41.50p 13348
20/04/2020 40.20p 41.50p 40.28p 41.50p 82
17/04/2020 40.20p 42.80p 40.20p 41.50p 15693
16/04/2020 40.20p 40.20p 40.00p 40.00p 1430
15/04/2020 42.80p 42.48p 40.46p 41.50p 493
14/04/2020 42.80p 42.80p 40.20p 41.40p 26440
09/04/2020 41.80p 41.80p 39.20p 40.40p 10184
08/04/2020 40.00p 42.38p 39.50p 39.50p 10010
07/04/2020 41.00p 41.50p 40.00p 41.50p 27239
06/04/2020 41.80p 43.00p 41.56p 43.00p 17076
03/04/2020 41.80p 41.80p 39.60p 40.80p 13764
02/04/2020 41.00p 41.00p 38.92p 40.30p 20013
01/04/2020 44.20p 43.10p 41.56p 43.10p 30
31/03/2020 44.20p 44.20p 41.56p 43.10p 915
30/03/2020 41.20p 42.00p 41.00p 42.00p 16650
27/03/2020 41.20p 42.80p 41.20p 42.80p 545
26/03/2020 44.00p 44.62p 42.50p 42.50p 14431
25/03/2020 45.00p 45.00p 43.20p 44.50p 15476
24/03/2020 44.20p 45.10p 43.38p 45.10p 87
23/03/2020 44.20p 51.00p 44.00p 45.20p 86274
20/03/2020 37.40p 43.10p 37.10p 43.10p 72094
19/03/2020 45.00p 45.00p 32.40p 37.40p 177066
18/03/2020 50.00p 50.27p 45.20p 47.20p 40999
17/03/2020 53.00p 52.25p 52.25p 52.25p 0
16/03/2020 53.00p 54.40p 50.00p 52.25p 45766
13/03/2020 53.00p 54.50p 52.83p 54.50p 23438
12/03/2020 52.00p 55.65p 51.25p 51.25p 24349
11/03/2020 57.00p 60.83p 53.75p 53.75p 30622
10/03/2020 57.50p 61.50p 57.00p 59.50p 7926
09/03/2020 59.00p 61.00p 56.00p 59.25p 23823
06/03/2020 61.00p 63.00p 59.24p 61.00p 27223
05/03/2020 63.00p 63.55p 61.60p 62.50p 5193
04/03/2020 63.00p 64.50p 63.00p 64.50p 5224
03/03/2020 63.00p 64.50p 63.00p 64.50p 5012
02/03/2020 65.00p 67.55p 64.50p 64.50p 14189
28/02/2020 65.00p 67.00p 63.80p 66.50p 6757
27/02/2020 66.00p 66.50p 65.18p 66.50p 5671
26/02/2020 66.00p 71.00p 66.00p 68.50p 2589
25/02/2020 68.00p 68.50p 66.00p 68.50p 9000
24/02/2020 64.50p 68.00p 64.50p 66.00p 6677
21/02/2020 65.00p 67.47p 64.71p 66.00p 2552
20/02/2020 65.00p 66.00p 64.00p 66.00p 19229
19/02/2020 65.00p 68.00p 65.00p 67.00p 19758
18/02/2020 65.00p 67.12p 65.00p 66.25p 1090
17/02/2020 61.00p 69.00p 60.48p 67.00p 59081
14/02/2020 57.00p 60.40p 58.75p 58.75p 62
13/02/2020 57.00p 60.72p 57.28p 58.75p 1671
12/02/2020 57.00p 58.75p 57.00p 58.75p 587
11/02/2020 59.00p 60.40p 57.57p 58.75p 10823
10/02/2020 59.00p 59.50p 58.00p 59.50p 358
07/02/2020 59.00p 60.00p 57.25p 60.00p 46893
06/02/2020 56.00p 58.55p 56.00p 57.50p 1680
05/02/2020 56.00p 57.50p 56.00p 57.50p 3647
04/02/2020 60.00p 57.50p 57.50p 57.50p 0
03/02/2020 60.00p 60.00p 57.00p 57.50p 1681
31/01/2020 58.50p 60.00p 58.00p 60.00p 41580
30/01/2020 59.00p 60.50p 60.50p 60.50p 0
29/01/2020 59.00p 61.50p 59.00p 60.50p 8798
28/01/2020 59.50p 63.02p 59.25p 59.25p 10452
27/01/2020 58.00p 63.00p 58.00p 61.50p 15540
24/01/2020 58.50p 60.00p 58.00p 60.00p 377
23/01/2020 58.50p 60.00p 58.00p 60.00p 3640
22/01/2020 57.00p 60.00p 58.50p 60.00p 174
21/01/2020 57.00p 60.00p 57.00p 60.00p 10087
20/01/2020 59.00p 62.00p 58.50p 58.50p 16278
17/01/2020 64.50p 61.55p 59.45p 60.50p 1529
16/01/2020 64.50p 60.50p 59.45p 60.50p 1051
15/01/2020 64.50p 61.00p 59.60p 61.00p 1124
14/01/2020 64.50p 62.48p 60.03p 61.00p 648
13/01/2020 64.50p 64.50p 60.00p 61.00p 33493
10/01/2020 62.00p 62.68p 61.00p 62.25p 13634
09/01/2020 62.50p 65.82p 62.00p 64.50p 18813
08/01/2020 61.50p 63.61p 61.30p 62.50p 21337
07/01/2020 63.50p 66.47p 63.00p 63.50p 8892
06/01/2020 63.00p 63.30p 62.02p 62.50p 7955
03/01/2020 66.00p 66.00p 62.50p 64.00p 19987
02/01/2020 65.00p 65.00p 64.00p 64.00p 5000
31/12/2019 60.50p 62.75p 60.50p 62.75p 250
30/12/2019 62.00p 62.63p 60.87p 61.50p 4019
27/12/2019 62.00p 62.50p 62.00p 62.50p 7578
24/12/2019 60.00p 61.00p 60.00p 61.00p 27
23/12/2019 62.00p 62.00p 60.30p 61.50p 4030
20/12/2019 62.50p 62.50p 58.50p 61.50p 8231
19/12/2019 62.50p 64.05p 60.00p 60.50p 30576
18/12/2019 62.50p 64.50p 62.50p 64.50p 4842
17/12/2019 62.50p 64.50p 63.10p 64.50p 1

*Close Price adjusted for both dividends and splits