PV Crystalox Solar (PVCS) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
21/06/2010 1,630.44p 1,743.15p 1,630.44p 1,705.58p 69080
18/06/2010 1,713.09p 1,735.63p 1,622.93p 1,652.98p 85920
17/06/2010 1,720.60p 1,758.17p 1,705.58p 1,728.12p 49895
16/06/2010 1,803.25p 1,803.25p 1,705.58p 1,705.58p 159813
15/06/2010 1,735.63p 1,810.77p 1,720.60p 1,780.71p 87046
14/06/2010 1,592.87p 1,720.60p 1,562.82p 1,713.09p 52733
11/06/2010 1,585.36p 1,585.36p 1,532.77p 1,577.85p 26786
10/06/2010 1,577.85p 1,577.85p 1,540.88p 1,555.31p 23184
09/06/2010 1,585.36p 1,585.36p 1,540.28p 1,562.82p 3430
08/06/2010 1,540.28p 1,577.85p 1,540.28p 1,555.31p 118236
07/06/2010 1,562.82p 1,585.36p 1,532.77p 1,547.79p 5824
04/06/2010 1,600.39p 1,637.96p 1,547.79p 1,562.82p 24452
03/06/2010 1,547.79p 1,637.96p 1,547.79p 1,592.87p 53203
02/06/2010 1,510.23p 1,592.87p 1,510.23p 1,562.82p 12926
01/06/2010 1,510.23p 1,562.82p 1,510.23p 1,562.82p 12271
28/05/2010 1,577.85p 1,600.39p 1,517.74p 1,517.74p 15403
27/05/2010 1,607.90p 1,637.96p 1,570.33p 1,585.36p 37150
26/05/2010 1,517.74p 1,652.98p 1,517.74p 1,622.93p 58708
25/05/2010 1,495.20p 1,540.28p 1,435.09p 1,517.74p 61780
24/05/2010 1,540.28p 1,555.31p 1,502.71p 1,532.77p 6139
21/05/2010 1,562.82p 1,562.82p 1,495.20p 1,517.74p 20388
20/05/2010 1,562.82p 1,592.87p 1,472.66p 1,517.74p 47754
19/05/2010 1,442.60p 1,592.87p 1,442.60p 1,562.82p 231080
18/05/2010 1,397.52p 1,431.33p 1,382.49p 1,405.04p 28840
17/05/2010 1,405.04p 1,420.06p 1,359.95p 1,374.98p 20127
14/05/2010 1,382.49p 1,427.58p 1,337.41p 1,412.55p 28297
13/05/2010 1,442.60p 1,457.63p 1,396.62p 1,397.52p 9743
12/05/2010 1,405.04p 1,450.12p 1,405.04p 1,435.09p 33040
11/05/2010 1,390.01p 1,435.09p 1,374.98p 1,427.58p 30969
10/05/2010 1,367.47p 1,450.12p 1,314.87p 1,397.52p 27850
07/05/2010 1,359.95p 1,397.52p 1,307.36p 1,359.95p 80889
06/05/2010 1,412.55p 1,427.58p 1,382.49p 1,382.49p 7032
05/05/2010 1,465.14p 1,480.17p 1,420.06p 1,420.06p 10776
04/05/2010 1,427.58p 1,517.74p 1,412.55p 1,465.14p 33062
30/04/2010 1,457.63p 1,472.66p 1,442.60p 1,472.66p 7162
29/04/2010 1,412.55p 1,457.63p 1,412.55p 1,442.60p 19442
28/04/2010 1,487.68p 1,495.20p 1,412.55p 1,420.06p 36300
27/04/2010 1,487.68p 1,585.36p 1,487.68p 1,487.68p 23826
26/04/2010 1,442.60p 1,525.25p 1,442.60p 1,502.71p 37677
23/04/2010 1,435.09p 1,457.63p 1,412.55p 1,457.63p 27354
22/04/2010 1,405.04p 1,442.60p 1,397.52p 1,405.04p 43620
21/04/2010 1,367.47p 1,427.58p 1,343.05p 1,390.01p 18967
20/04/2010 1,359.95p 1,412.55p 1,337.41p 1,367.47p 39985
19/04/2010 1,382.49p 1,390.01p 1,359.95p 1,390.01p 31597
16/04/2010 1,359.95p 1,427.58p 1,329.90p 1,359.95p 129538
15/04/2010 1,382.49p 1,412.55p 1,359.95p 1,390.01p 34774
14/04/2010 1,412.55p 1,427.58p 1,359.95p 1,382.49p 60837
13/04/2010 1,442.60p 1,450.12p 1,382.49p 1,412.55p 51642
12/04/2010 1,465.14p 1,479.65p 1,427.58p 1,435.09p 13075
09/04/2010 1,457.63p 1,472.66p 1,435.09p 1,442.60p 22471
08/04/2010 1,420.06p 1,455.98p 1,412.55p 1,442.60p 10516
07/04/2010 1,435.09p 1,465.14p 1,427.58p 1,442.60p 47471
06/04/2010 1,457.63p 1,472.66p 1,412.55p 1,450.12p 42189
01/04/2010 1,412.55p 1,472.66p 1,409.92p 1,442.60p 23346
31/03/2010 1,487.68p 1,487.68p 1,405.04p 1,442.60p 41225
30/03/2010 1,465.14p 1,480.17p 1,427.58p 1,450.12p 60298
29/03/2010 1,502.71p 1,502.71p 1,435.09p 1,450.12p 31427
26/03/2010 1,502.71p 1,502.71p 1,472.66p 1,502.71p 25138
25/03/2010 1,442.60p 1,509.47p 1,405.04p 1,502.71p 80504
24/03/2010 1,502.71p 1,502.71p 1,480.17p 1,495.20p 21767
23/03/2010 1,457.63p 1,510.23p 1,457.63p 1,502.71p 39040
22/03/2010 1,487.68p 1,501.81p 1,457.63p 1,472.66p 40551
19/03/2010 1,489.49p 1,553.80p 1,455.53p 1,474.46p 152294
18/03/2010 1,535.77p 1,562.82p 1,489.49p 1,490.69p 61977
17/03/2010 1,549.30p 1,568.83p 1,516.24p 1,555.31p 34716
16/03/2010 1,607.90p 1,607.90p 1,547.79p 1,550.80p 42077
15/03/2010 1,574.84p 1,621.10p 1,555.31p 1,574.84p 33715
12/03/2010 1,592.87p 1,594.38p 1,562.82p 1,571.84p 22265
11/03/2010 1,603.39p 1,616.92p 1,562.82p 1,571.84p 19885
10/03/2010 1,627.44p 1,636.45p 1,580.70p 1,585.36p 21718
09/03/2010 1,651.48p 1,695.06p 1,586.86p 1,624.43p 54411
08/03/2010 1,562.82p 1,652.98p 1,561.02p 1,648.47p 29275
05/03/2010 1,561.32p 1,577.40p 1,545.09p 1,571.84p 21287
04/03/2010 1,502.71p 1,577.85p 1,487.68p 1,543.28p 77110
03/03/2010 1,453.72p 1,502.71p 1,442.60p 1,497.90p 48706
02/03/2010 1,457.63p 1,497.30p 1,443.81p 1,465.74p 28071
01/03/2010 1,495.80p 1,495.80p 1,442.60p 1,469.95p 23818
26/02/2010 1,457.63p 1,479.87p 1,448.61p 1,469.95p 20117
25/02/2010 1,475.36p 1,499.41p 1,448.46p 1,458.83p 26826
24/02/2010 1,502.71p 1,502.71p 1,441.40p 1,472.66p 34399
23/02/2010 1,550.80p 1,550.80p 1,496.70p 1,520.74p 42579
22/02/2010 1,562.82p 1,574.84p 1,519.24p 1,519.24p 27447
19/02/2010 1,565.83p 1,592.87p 1,528.26p 1,561.32p 18567
18/02/2010 1,592.87p 1,605.89p 1,550.80p 1,595.88p 14467
17/02/2010 1,586.86p 1,592.87p 1,562.82p 1,580.85p 16827
16/02/2010 1,592.87p 1,592.87p 1,553.80p 1,586.86p 32701
15/02/2010 1,555.31p 1,577.85p 1,543.28p 1,571.84p 34937
12/02/2010 1,490.69p 1,561.32p 1,466.95p 1,561.32p 33731
11/02/2010 1,430.58p 1,502.41p 1,412.55p 1,472.66p 53914
10/02/2010 1,469.05p 1,480.17p 1,365.06p 1,412.55p 173913
09/02/2010 1,487.68p 1,517.74p 1,420.66p 1,470.55p 70895
08/02/2010 1,532.77p 1,532.77p 1,502.71p 1,514.73p 9966
05/02/2010 1,573.34p 1,573.34p 1,487.08p 1,522.25p 31680
04/02/2010 1,622.93p 1,627.44p 1,504.21p 1,561.32p 113523
03/02/2010 1,652.98p 1,698.06p 1,594.38p 1,613.91p 29338
02/02/2010 1,665.00p 1,668.01p 1,577.85p 1,637.96p 60948
01/02/2010 1,686.04p 1,711.59p 1,622.93p 1,655.99p 42467
29/01/2010 1,773.20p 1,773.20p 1,677.03p 1,677.03p 30020
28/01/2010 1,770.19p 1,788.23p 1,734.13p 1,743.15p 25587
27/01/2010 1,788.23p 1,800.25p 1,717.60p 1,734.13p 30130
26/01/2010 1,773.20p 1,804.55p 1,773.20p 1,791.23p 11323
25/01/2010 1,818.28p 1,836.31p 1,786.72p 1,788.23p 18499
22/01/2010 1,822.79p 1,823.81p 1,720.60p 1,804.76p 49009
21/01/2010 1,818.28p 1,836.31p 1,746.15p 1,773.20p 63592
20/01/2010 1,921.97p 1,923.47p 1,821.29p 1,821.29p 29062
19/01/2010 1,909.95p 1,973.72p 1,878.39p 1,911.45p 40598
18/01/2010 1,923.47p 1,953.53p 1,923.47p 1,944.51p 11562
15/01/2010 2,043.69p 2,064.73p 1,932.49p 1,938.50p 76558
14/01/2010 2,073.74p 2,078.25p 2,045.19p 2,054.21p 20494
13/01/2010 2,043.69p 2,102.29p 2,016.64p 2,069.23p 39999
12/01/2010 2,070.74p 2,078.48p 2,007.62p 2,027.16p 134376
11/01/2010 2,049.70p 2,082.76p 2,037.68p 2,052.70p 27938
08/01/2010 2,049.70p 2,120.63p 2,036.17p 2,058.72p 36778
07/01/2010 1,912.95p 2,061.60p 1,906.94p 2,051.20p 53516
06/01/2010 1,887.41p 1,932.49p 1,849.84p 1,932.49p 36653
05/01/2010 1,842.32p 1,884.40p 1,842.32p 1,882.90p 59765
04/01/2010 1,848.34p 1,913.64p 1,845.33p 1,855.85p 24741
31/12/2009 1,861.86p 1,877.34p 1,834.81p 1,845.33p 7282
30/12/2009 1,854.35p 1,859.31p 1,803.98p 1,858.85p 13579
29/12/2009 1,846.83p 1,854.35p 1,793.94p 1,818.28p 6169
24/12/2009 1,776.21p 1,819.18p 1,776.21p 1,776.21p 458
23/12/2009 1,842.32p 1,873.88p 1,783.72p 1,788.23p 10862
22/12/2009 1,765.69p 1,833.31p 1,713.09p 1,818.28p 23164
21/12/2009 1,671.02p 1,761.18p 1,671.02p 1,749.16p 14602
18/12/2009 1,722.11p 1,722.11p 1,652.98p 1,701.07p 60802
17/12/2009 1,743.15p 1,749.16p 1,672.52p 1,683.04p 30085
16/12/2009 1,773.20p 1,783.72p 1,743.15p 1,759.68p 37134
15/12/2009 1,758.17p 1,788.23p 1,710.09p 1,782.22p 48499
14/12/2009 1,713.09p 1,756.67p 1,692.05p 1,746.15p 23089
11/12/2009 1,710.09p 1,751.86p 1,684.54p 1,692.05p 37086
10/12/2009 1,773.20p 1,773.20p 1,686.94p 1,687.55p 39618
09/12/2009 1,806.26p 1,830.45p 1,744.65p 1,764.18p 28179
08/12/2009 1,827.30p 1,888.91p 1,782.22p 1,794.24p 26048
07/12/2009 1,863.36p 1,891.91p 1,806.26p 1,861.86p 29599
04/12/2009 1,803.25p 1,888.16p 1,759.68p 1,860.36p 80494
03/12/2009 1,833.31p 1,857.35p 1,758.17p 1,770.19p 53812
02/12/2009 1,891.91p 1,936.03p 1,797.24p 1,830.30p 34964
01/12/2009 1,885.90p 1,932.49p 1,885.90p 1,899.43p 13349
30/11/2009 1,923.47p 1,940.60p 1,864.87p 1,900.93p 30997
27/11/2009 1,848.34p 1,921.97p 1,803.80p 1,915.96p 25928
26/11/2009 1,893.42p 1,926.48p 1,851.34p 1,855.85p 44256
25/11/2009 1,923.47p 1,959.54p 1,885.90p 1,902.43p 23157
24/11/2009 1,894.92p 1,914.45p 1,864.87p 1,893.42p 14814
23/11/2009 1,879.89p 1,925.51p 1,861.86p 1,893.42p 39444
20/11/2009 1,941.50p 1,942.98p 1,879.17p 1,879.89p 24055
19/11/2009 1,998.61p 1,998.61p 1,918.96p 1,937.00p 32614
18/11/2009 1,964.04p 1,983.58p 1,943.04p 1,959.54p 15705
17/11/2009 1,989.59p 1,989.59p 1,930.98p 1,935.49p 17371
16/11/2009 1,938.50p 1,994.10p 1,930.59p 1,982.08p 19937
13/11/2009 1,950.52p 1,953.53p 1,920.47p 1,943.01p 24604
12/11/2009 1,950.52p 1,959.54p 1,924.07p 1,944.51p 9664
11/11/2009 1,920.47p 1,968.55p 1,915.96p 1,923.47p 19957
10/11/2009 2,006.12p 2,058.72p 1,911.45p 1,924.97p 38324
09/11/2009 2,010.63p 2,043.69p 1,955.03p 2,013.63p 15825
06/11/2009 1,961.04p 2,006.12p 1,944.51p 1,982.08p 21158
05/11/2009 1,938.50p 1,989.59p 1,923.47p 1,988.09p 23283
04/11/2009 1,955.03p 1,983.58p 1,911.45p 1,918.96p 61055
03/11/2009 1,967.05p 1,983.58p 1,926.48p 1,965.55p 48052
02/11/2009 1,991.09p 2,058.72p 1,943.01p 2,010.63p 47329
30/10/2009 1,983.58p 2,049.70p 1,944.51p 1,964.04p 54519
29/10/2009 2,033.17p 2,048.20p 1,941.50p 1,955.03p 62030
28/10/2009 2,102.29p 2,112.81p 1,998.61p 2,013.63p 59918
27/10/2009 2,199.97p 2,237.54p 2,066.23p 2,088.77p 59236
26/10/2009 2,299.15p 2,309.67p 2,193.96p 2,215.00p 34483
23/10/2009 2,329.20p 2,383.30p 2,284.12p 2,299.15p 44387
22/10/2009 2,279.61p 2,326.20p 2,258.58p 2,321.69p 28121
21/10/2009 2,324.70p 2,354.75p 2,266.09p 2,279.61p 39004
20/10/2009 2,312.67p 2,357.75p 2,270.60p 2,299.15p 17767
19/10/2009 2,252.56p 2,326.20p 2,237.54p 2,309.67p 25244
16/10/2009 2,275.11p 2,335.21p 2,210.49p 2,263.08p 23751
15/10/2009 2,321.69p 2,353.25p 2,260.08p 2,293.14p 18159
14/10/2009 2,290.13p 2,347.24p 2,201.47p 2,303.66p 44223
13/10/2009 2,288.63p 2,314.18p 2,224.01p 2,243.55p 28027
12/10/2009 2,278.11p 2,323.19p 2,240.54p 2,302.15p 28639
09/10/2009 2,299.15p 2,320.19p 2,243.55p 2,243.55p 34622
08/10/2009 2,306.66p 2,330.71p 2,276.61p 2,299.15p 41852
07/10/2009 2,242.05p 2,282.62p 2,233.03p 2,269.09p 38399
06/10/2009 2,103.80p 2,222.51p 2,103.80p 2,222.51p 37207
05/10/2009 2,135.35p 2,169.92p 2,103.80p 2,121.83p 48877
02/10/2009 2,193.96p 2,261.58p 2,105.30p 2,123.33p 37980
01/10/2009 2,211.99p 2,266.09p 2,193.96p 2,210.49p 26208
30/09/2009 2,254.07p 2,299.15p 2,208.99p 2,227.02p 58092
29/09/2009 2,297.65p 2,329.20p 2,261.58p 2,314.18p 42832
28/09/2009 2,264.59p 2,318.68p 2,230.02p 2,272.10p 52739
25/09/2009 2,195.46p 2,341.22p 2,193.96p 2,311.17p 54920
24/09/2009 2,356.25p 2,356.25p 2,201.47p 2,201.47p 48502
23/09/2009 2,329.20p 2,348.74p 2,285.62p 2,302.15p 43180
22/09/2009 2,332.21p 2,369.78p 2,332.21p 2,351.74p 85989
21/09/2009 2,428.38p 2,449.42p 2,332.21p 2,335.21p 40925

*Close Price adjusted for both dividends and splits