PV Crystalox Solar (PVCS) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
16/12/2019 62.50p 65.90p 62.50p 64.50p 1173
13/12/2019 66.00p 65.90p 64.50p 64.50p 57
12/12/2019 66.00p 66.00p 63.02p 64.50p 1135
11/12/2019 62.00p 64.00p 62.00p 64.00p 174
10/12/2019 61.50p 65.15p 62.52p 64.00p 213
09/12/2019 61.50p 64.50p 61.10p 64.00p 8269
06/12/2019 61.50p 63.00p 61.50p 63.00p 10000
05/12/2019 63.00p 63.00p 63.00p 63.00p 0
04/12/2019 63.00p 65.00p 60.87p 63.00p 20828
03/12/2019 61.00p 62.60p 59.00p 61.75p 8065
02/12/2019 61.00p 62.33p 59.10p 61.00p 13972
29/11/2019 63.00p 67.10p 57.00p 59.50p 57591
28/11/2019 67.80p 65.50p 63.90p 65.50p 153
27/11/2019 67.80p 65.50p 63.90p 65.50p 384
26/11/2019 67.80p 67.10p 63.90p 65.50p 4591
25/11/2019 67.80p 67.10p 63.90p 65.50p 1720
22/11/2019 67.80p 67.34p 63.66p 65.50p 1486
21/11/2019 67.80p 67.80p 65.50p 65.50p 17670
20/11/2019 72.00p 72.00p 66.00p 66.00p 46766
19/11/2019 72.00p 72.00p 67.68p 70.00p 1042
18/11/2019 66.00p 69.50p 67.68p 69.50p 316
15/11/2019 66.00p 69.50p 69.50p 69.50p 0
14/11/2019 66.00p 72.00p 67.40p 69.50p 4619
13/11/2019 66.00p 71.42p 69.50p 69.50p 1000
12/11/2019 66.00p 68.90p 66.00p 68.90p 13893
11/11/2019 68.00p 68.00p 63.68p 65.30p 4255
08/11/2019 68.00p 68.00p 63.00p 65.30p 10881
07/11/2019 65.00p 68.00p 62.60p 66.50p 24712
06/11/2019 66.00p 66.00p 65.50p 65.50p 25816
05/11/2019 62.58p 64.50p 62.58p 64.50p 1195
04/11/2019 63.00p 65.10p 59.58p 64.00p 11696
01/11/2019 59.58p 61.00p 59.58p 61.00p 5013
31/10/2019 59.58p 61.82p 59.58p 61.00p 2409
30/10/2019 62.40p 62.40p 61.00p 61.00p 15650
29/10/2019 62.66p 63.70p 62.66p 63.70p 55
28/10/2019 62.40p 63.70p 59.20p 63.70p 19508
25/10/2019 64.80p 62.10p 62.10p 62.10p 0
24/10/2019 64.80p 64.80p 60.59p 62.10p 11635
23/10/2019 59.40p 63.19p 59.40p 62.10p 2995
22/10/2019 63.00p 62.50p 61.00p 62.50p 0
21/10/2019 63.00p 63.00p 61.00p 61.00p 2500
18/10/2019 64.80p 64.84p 62.50p 62.50p 1620
17/10/2019 64.84p 64.90p 64.84p 64.90p 137
16/10/2019 61.60p 64.90p 61.60p 64.90p 12441
15/10/2019 63.20p 63.46p 60.00p 60.00p 5047
14/10/2019 66.00p 66.00p 63.20p 64.40p 9354
11/10/2019 67.00p 67.00p 63.74p 65.10p 958
10/10/2019 63.96p 65.30p 63.96p 65.30p 1542
09/10/2019 63.85p 66.84p 63.85p 65.40p 3303
08/10/2019 63.80p 64.60p 63.80p 64.60p 35
07/10/2019 66.00p 66.00p 63.20p 64.60p 2135
04/10/2019 64.60p 68.06p 63.74p 66.00p 5343
03/10/2019 63.20p 65.80p 63.20p 65.80p 19564
02/10/2019 64.66p 68.80p 64.66p 66.10p 437
01/10/2019 69.00p 65.90p 65.90p 65.90p 0
30/09/2019 69.00p 69.00p 64.71p 65.90p 69
27/09/2019 64.71p 66.00p 64.71p 66.00p 688
26/09/2019 73.00p 74.44p 64.66p 65.90p 45505
25/09/2019 77.20p 78.57p 75.40p 75.40p 29805
24/09/2019 77.00p 79.00p 77.00p 78.40p 3487
23/09/2019 77.96p 79.04p 77.00p 78.50p 25852
20/09/2019 78.91p 80.80p 77.64p 78.00p 13505
19/09/2019 78.00p 78.40p 78.00p 78.40p 10580
18/09/2019 78.00p 78.00p 75.50p 75.50p 6410
17/09/2019 74.74p 75.50p 75.50p 75.50p 0
16/09/2019 74.74p 75.50p 74.74p 75.50p 34
13/09/2019 73.10p 75.50p 73.10p 75.50p 1284
12/09/2019 78.00p 78.00p 73.10p 73.50p 22840
11/09/2019 76.52p 76.52p 74.10p 74.50p 1291
10/09/2019 76.52p 76.52p 73.88p 74.50p 378
09/09/2019 74.80p 75.00p 72.67p 75.00p 23886
06/09/2019 66.40p 74.80p 66.40p 72.60p 49905
05/09/2019 67.80p 67.80p 66.40p 66.40p 40
04/09/2019 67.69p 67.69p 65.50p 65.50p 1477
03/09/2019 63.89p 65.50p 63.89p 65.50p 203
02/09/2019 63.83p 65.50p 63.83p 65.50p 236
30/08/2019 67.60p 67.80p 63.89p 67.60p 347
29/08/2019 63.89p 67.80p 63.89p 65.50p 390
28/08/2019 63.20p 65.50p 63.20p 65.50p 340
27/08/2019 63.92p 65.50p 63.92p 65.50p 24
23/08/2019 66.00p 66.30p 64.50p 64.50p 1058
22/08/2019 62.00p 65.90p 62.00p 64.50p 12951
21/08/2019 63.40p 63.47p 60.40p 62.50p 215867
20/08/2019 63.00p 63.00p 62.15p 62.50p 5424
19/08/2019 62.20p 63.50p 62.20p 63.50p 5645
16/08/2019 62.40p 63.40p 62.00p 63.40p 8791
15/08/2019 64.05p 65.00p 63.38p 64.00p 3335
14/08/2019 60.80p 63.10p 60.26p 62.10p 25270
13/08/2019 63.00p 63.52p 56.00p 62.50p 129011
12/08/2019 66.00p 67.30p 63.80p 63.80p 47541
09/08/2019 66.20p 67.90p 67.90p 67.90p 0
08/08/2019 66.20p 68.52p 66.00p 67.90p 1052
07/08/2019 66.20p 69.26p 65.35p 67.90p 69500
06/08/2019 68.20p 68.20p 66.72p 67.10p 59
05/08/2019 67.08p 67.90p 67.08p 67.90p 773
02/08/2019 67.97p 68.50p 67.97p 68.50p 3452
01/08/2019 69.60p 69.60p 67.08p 67.90p 12086
31/07/2019 68.00p 69.40p 68.00p 68.90p 3040
30/07/2019 69.60p 69.60p 66.60p 68.10p 14247
29/07/2019 66.75p 68.10p 66.75p 68.10p 105
26/07/2019 66.20p 69.60p 66.20p 67.90p 3170
25/07/2019 68.00p 69.06p 65.34p 67.90p 2010
24/07/2019 66.09p 66.50p 65.20p 66.50p 2689
23/07/2019 66.20p 67.82p 66.20p 67.00p 5925
22/07/2019 66.20p 67.91p 66.20p 67.00p 19601
19/07/2019 66.58p 67.90p 66.58p 67.00p 1703
18/07/2019 65.00p 67.86p 63.58p 67.00p 26295
17/07/2019 62.60p 64.61p 60.75p 63.00p 13415
16/07/2019 62.00p 63.48p 61.22p 61.50p 184906
15/07/2019 63.92p 63.92p 62.00p 63.50p 19639
12/07/2019 64.40p 68.00p 62.09p 63.90p 39687
11/07/2019 66.60p 66.91p 64.00p 65.60p 114603
10/07/2019 66.63p 68.03p 66.62p 67.50p 4211
09/07/2019 66.61p 67.10p 66.61p 67.10p 33
08/07/2019 68.00p 68.47p 66.60p 67.90p 19135
05/07/2019 66.63p 67.70p 66.63p 67.70p 20679
04/07/2019 69.02p 69.02p 66.91p 68.00p 19529
03/07/2019 66.80p 69.22p 66.80p 67.10p 13882
02/07/2019 67.46p 69.14p 67.46p 67.90p 1247
01/07/2019 66.00p 68.94p 66.00p 68.00p 21147
28/06/2019 66.00p 69.12p 66.00p 67.40p 4836
27/06/2019 67.20p 70.79p 66.00p 67.90p 26213
26/06/2019 69.80p 72.50p 65.00p 68.90p 72240
25/06/2019 66.30p 70.00p 65.78p 66.50p 4053
24/06/2019 64.00p 69.00p 64.00p 67.50p 40609
21/06/2019 66.20p 68.80p 64.48p 66.00p 43410
20/06/2019 66.75p 68.64p 66.75p 67.50p 11179
19/06/2019 67.52p 68.64p 66.00p 67.50p 10153
18/06/2019 70.60p 70.60p 67.75p 67.90p 13939
17/06/2019 66.42p 71.28p 66.35p 68.00p 14191
14/06/2019 72.00p 72.00p 66.19p 70.00p 54646
13/06/2019 70.00p 74.64p 66.69p 72.00p 66669
12/06/2019 68.80p 69.80p 66.35p 67.60p 12134
11/06/2019 67.00p 68.80p 64.00p 66.90p 66666
10/06/2019 58.00p 68.40p 53.72p 65.50p 125012
07/06/2019 41.49p 77.10p 41.49p 60.50p 173008
06/06/2019 580.80p 585.20p 558.91p 567.60p 16366
05/06/2019 563.20p 574.64p 563.20p 572.00p 45816
04/06/2019 567.60p 567.60p 565.40p 565.40p 4503
03/06/2019 563.20p 567.60p 563.20p 565.40p 4904
31/05/2019 558.80p 563.20p 558.80p 563.20p 0
30/05/2019 558.80p 567.42p 558.80p 558.80p 2377
29/05/2019 554.40p 567.60p 554.40p 563.20p 2241
28/05/2019 550.00p 563.20p 556.60p 563.20p 3409
24/05/2019 550.00p 558.80p 556.60p 556.60p 1136
23/05/2019 550.00p 567.60p 548.24p 558.80p 7796
22/05/2019 566.72p 566.72p 551.54p 556.60p 18313
21/05/2019 567.60p 567.60p 552.64p 558.80p 3614
20/05/2019 554.40p 578.60p 552.64p 558.80p 2937
17/05/2019 567.60p 567.60p 560.12p 563.20p 7134
16/05/2019 552.64p 558.80p 552.64p 558.80p 167
15/05/2019 550.00p 567.60p 550.00p 561.00p 1951
14/05/2019 548.50p 558.80p 548.50p 558.80p 746
13/05/2019 567.60p 567.60p 550.00p 552.20p 6226
10/05/2019 567.60p 567.60p 567.42p 567.60p 18125
09/05/2019 558.80p 567.42p 558.80p 563.20p 4339
08/05/2019 567.16p 567.25p 561.00p 561.00p 2724
07/05/2019 563.20p 576.40p 563.20p 567.60p 55500
03/05/2019 563.20p 563.20p 556.16p 556.60p 4414
02/05/2019 562.98p 562.98p 554.40p 554.40p 305
01/05/2019 563.20p 563.20p 556.16p 563.20p 2693
30/04/2019 563.20p 563.20p 554.40p 554.40p 2230
29/04/2019 563.20p 563.20p 554.40p 554.40p 3724
26/04/2019 554.62p 564.96p 554.40p 554.40p 1496
25/04/2019 563.20p 585.20p 552.42p 558.80p 8764
24/04/2019 563.20p 563.20p 552.42p 563.20p 830
23/04/2019 558.80p 561.66p 551.61p 554.40p 3775
18/04/2019 558.80p 563.20p 552.20p 556.60p 6907
17/04/2019 558.80p 558.80p 548.11p 552.20p 1097
16/04/2019 547.54p 554.38p 547.05p 550.00p 882
15/04/2019 545.60p 563.20p 545.60p 554.40p 1166
12/04/2019 545.60p 563.20p 545.60p 554.40p 7201
11/04/2019 547.36p 560.36p 547.36p 554.40p 496
10/04/2019 550.00p 563.20p 545.60p 554.40p 100145
09/04/2019 567.60p 572.00p 547.36p 558.80p 1725
08/04/2019 558.80p 563.20p 545.60p 563.20p 175597
05/04/2019 550.22p 557.04p 550.00p 550.00p 5404
04/04/2019 550.00p 558.80p 548.90p 554.40p 3660
03/04/2019 556.91p 557.04p 547.80p 552.20p 1361
02/04/2019 550.44p 559.35p 550.44p 554.40p 3224
01/04/2019 550.44p 561.00p 550.44p 561.00p 889
29/03/2019 545.60p 561.00p 545.60p 552.20p 4556
28/03/2019 548.35p 556.60p 548.35p 555.50p 2448
27/03/2019 548.35p 556.60p 548.35p 551.10p 375
26/03/2019 544.72p 553.74p 541.24p 546.70p 5697
25/03/2019 543.40p 557.61p 541.20p 541.20p 17023
22/03/2019 549.56p 549.56p 543.42p 545.60p 4654
21/03/2019 550.00p 565.18p 543.40p 543.40p 44523
20/03/2019 543.84p 543.84p 533.50p 536.80p 878
19/03/2019 533.50p 543.84p 533.50p 536.80p 2082
18/03/2019 543.84p 543.84p 533.50p 536.80p 35
15/03/2019 530.20p 545.60p 530.20p 536.80p 2098
14/03/2019 530.20p 536.80p 530.20p 536.80p 623
13/03/2019 528.00p 533.50p 528.00p 528.00p 869
12/03/2019 547.80p 547.80p 533.50p 540.10p 1693
11/03/2019 547.36p 547.36p 540.10p 540.10p 530
08/03/2019 530.20p 547.36p 530.20p 540.10p 4647
07/03/2019 528.00p 569.36p 528.00p 528.00p 4054
06/03/2019 537.35p 553.30p 537.35p 553.30p 502
05/03/2019 568.70p 568.70p 539.22p 553.30p 962

*Close Price adjusted for both dividends and splits