PV Crystalox Solar (PVCS) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
04/03/2019 539.62p 568.70p 539.62p 553.30p 224
01/03/2019 569.36p 569.36p 553.30p 553.30p 91
28/02/2019 569.36p 569.36p 545.82p 553.30p 1974
27/02/2019 536.80p 553.30p 536.80p 553.30p 195
26/02/2019 544.50p 556.60p 544.50p 556.60p 328
25/02/2019 541.90p 569.36p 541.90p 556.60p 241
22/02/2019 569.36p 569.36p 556.60p 556.60p 636
21/02/2019 556.60p 580.80p 550.00p 556.60p 1733
20/02/2019 569.36p 569.36p 556.86p 565.40p 1118
19/02/2019 556.60p 567.60p 556.60p 567.60p 1446
18/02/2019 554.84p 567.60p 554.84p 567.60p 161
15/02/2019 571.78p 571.78p 567.60p 567.60p 1141
14/02/2019 554.40p 572.00p 554.40p 567.60p 2684
13/02/2019 561.00p 566.50p 554.84p 566.50p 4083
12/02/2019 565.40p 566.50p 554.80p 566.50p 294
11/02/2019 565.40p 565.40p 555.72p 565.40p 756
08/02/2019 550.66p 565.40p 550.66p 565.40p 113
07/02/2019 554.40p 565.40p 554.40p 563.20p 1031
06/02/2019 563.20p 570.35p 559.02p 563.20p 395
05/02/2019 558.80p 569.80p 558.80p 569.80p 1098
04/02/2019 567.60p 569.80p 558.80p 569.80p 5561
01/02/2019 580.80p 591.14p 534.16p 583.00p 9835
31/01/2019 534.16p 548.90p 548.90p 548.90p 0
30/01/2019 534.16p 548.90p 532.18p 548.90p 577
29/01/2019 542.30p 543.40p 531.08p 543.40p 64
28/01/2019 530.20p 537.90p 530.20p 537.90p 543
25/01/2019 532.51p 545.60p 532.51p 545.60p 403
24/01/2019 558.14p 558.14p 532.51p 545.60p 116
23/01/2019 534.71p 545.60p 534.71p 545.60p 347
22/01/2019 540.10p 551.10p 534.71p 551.10p 624
21/01/2019 534.60p 541.20p 534.27p 541.20p 4520
18/01/2019 566.06p 566.06p 532.40p 553.30p 881
17/01/2019 543.40p 554.40p 534.60p 554.40p 3549
16/01/2019 570.68p 570.68p 536.91p 551.10p 1751
15/01/2019 539.00p 556.60p 539.00p 556.60p 2433
14/01/2019 543.40p 561.88p 541.31p 545.60p 1894
11/01/2019 547.80p 565.47p 543.40p 559.90p 4314
10/01/2019 547.80p 560.69p 547.80p 559.90p 5016
09/01/2019 545.60p 559.90p 545.60p 559.90p 469
08/01/2019 550.00p 557.70p 538.78p 557.70p 2004
07/01/2019 557.70p 557.70p 536.80p 555.50p 2415
04/01/2019 561.00p 561.00p 561.00p 561.00p 891
03/01/2019 562.89p 571.34p 552.20p 557.70p 608
02/01/2019 543.40p 562.10p 543.40p 562.10p 1834
31/12/2018 543.40p 555.94p 533.06p 551.10p 776
28/12/2018 550.00p 558.80p 550.00p 552.20p 6212
27/12/2018 539.20p 551.10p 543.40p 551.10p 93
24/12/2018 539.20p 548.90p 539.20p 548.90p 118
21/12/2018 542.96p 548.90p 539.20p 548.90p 183
20/12/2018 561.00p 561.00p 557.70p 557.70p 620
19/12/2018 558.14p 556.60p 554.40p 556.60p 0
18/12/2018 558.14p 561.00p 554.40p 554.40p 533
17/12/2018 543.40p 556.60p 542.96p 556.60p 3592
14/12/2018 536.36p 550.00p 534.60p 539.00p 524
13/12/2018 538.12p 543.40p 538.12p 543.40p 522
12/12/2018 532.40p 554.40p 532.40p 545.60p 1068
11/12/2018 553.74p 553.74p 539.00p 547.80p 1307
10/12/2018 561.00p 561.00p 536.80p 551.10p 2403
07/12/2018 536.14p 550.00p 536.14p 550.00p 409
06/12/2018 539.00p 556.13p 539.00p 552.20p 231
05/12/2018 539.00p 558.80p 539.00p 554.40p 1587
04/12/2018 540.98p 551.10p 540.98p 551.10p 5
03/12/2018 532.40p 566.06p 530.20p 546.70p 3644
30/11/2018 536.80p 572.00p 530.20p 546.70p 6464
29/11/2018 536.14p 536.14p 526.90p 526.90p 64
28/11/2018 524.48p 528.00p 524.48p 528.00p 262
27/11/2018 524.48p 528.00p 524.48p 528.00p 288
26/11/2018 524.48p 528.00p 524.48p 528.00p 455
23/11/2018 524.48p 526.90p 524.48p 526.90p 10
22/11/2018 524.48p 533.94p 523.82p 526.90p 829
21/11/2018 519.20p 536.80p 517.00p 526.90p 1683
20/11/2018 538.34p 538.34p 528.22p 529.10p 1317
19/11/2018 523.16p 533.94p 523.16p 526.90p 1747
16/11/2018 528.00p 528.00p 518.54p 524.70p 1615
15/11/2018 513.48p 515.90p 513.48p 515.90p 498
14/11/2018 510.40p 528.00p 509.63p 520.30p 3239
13/11/2018 506.00p 509.74p 502.70p 502.70p 882
12/11/2018 498.74p 502.70p 496.54p 498.30p 1582
09/11/2018 479.60p 499.40p 479.60p 490.60p 228
08/11/2018 484.00p 499.40p 483.34p 492.80p 14166
07/11/2018 506.00p 506.00p 480.70p 480.70p 67208
06/11/2018 505.34p 505.34p 501.38p 502.70p 56
05/11/2018 506.00p 506.00p 496.76p 499.40p 1221
02/11/2018 506.00p 506.00p 492.80p 499.40p 5119
01/11/2018 508.20p 508.20p 502.70p 502.70p 24998
31/10/2018 509.30p 511.50p 509.30p 511.50p 459
30/10/2018 503.80p 514.80p 481.80p 511.50p 40947
29/10/2018 506.00p 506.00p 502.20p 504.90p 11954
26/10/2018 506.00p 508.86p 503.80p 507.10p 34663
25/10/2018 506.00p 514.25p 506.00p 507.10p 3771
24/10/2018 511.06p 525.14p 511.06p 518.10p 875
23/10/2018 511.15p 518.10p 511.15p 518.10p 250
22/10/2018 525.14p 525.14p 521.40p 521.40p 193
19/10/2018 517.00p 525.25p 503.80p 521.40p 18136
18/10/2018 528.00p 528.00p 519.86p 522.50p 1701
17/10/2018 520.30p 521.40p 520.30p 521.40p 273
16/10/2018 527.34p 527.34p 520.30p 521.40p 11
15/10/2018 519.86p 521.40p 519.86p 521.40p 78
12/10/2018 525.14p 525.14p 521.40p 521.40p 377
11/10/2018 517.00p 525.80p 511.15p 521.40p 3911
10/10/2018 543.40p 551.32p 518.10p 518.10p 14223
09/10/2018 543.40p 552.20p 543.40p 552.20p 3282
08/10/2018 534.60p 547.80p 534.60p 547.80p 330
05/10/2018 539.66p 554.82p 539.66p 543.40p 822
04/10/2018 557.26p 557.26p 554.40p 554.40p 544
03/10/2018 544.50p 554.40p 544.50p 554.40p 2441
02/10/2018 557.70p 557.70p 544.50p 550.00p 426
01/10/2018 539.66p 551.10p 539.66p 551.10p 12
28/09/2018 544.50p 552.20p 544.50p 552.20p 890
27/09/2018 536.80p 544.50p 536.80p 543.40p 883
26/09/2018 541.20p 550.00p 534.60p 550.00p 1223
25/09/2018 544.50p 552.20p 544.50p 552.20p 1148
24/09/2018 545.60p 552.20p 544.50p 552.20p 1038
21/09/2018 564.96p 564.96p 544.50p 555.50p 2379
20/09/2018 548.24p 556.60p 548.24p 556.60p 538
19/09/2018 548.24p 554.40p 548.24p 554.40p 290
18/09/2018 566.94p 566.94p 541.42p 551.10p 1302
17/09/2018 534.60p 564.74p 534.60p 553.30p 8124
14/09/2018 558.80p 560.57p 537.90p 537.90p 3601
13/09/2018 541.20p 541.20p 527.65p 533.50p 723
12/09/2018 525.80p 539.00p 525.36p 533.50p 1153
11/09/2018 527.65p 539.00p 527.34p 533.50p 471
10/09/2018 543.40p 543.40p 525.80p 541.20p 2478
07/09/2018 533.72p 539.00p 533.63p 539.00p 33
06/09/2018 543.40p 543.40p 536.80p 536.80p 606
05/09/2018 536.80p 543.40p 535.70p 535.70p 233
04/09/2018 541.20p 541.27p 536.80p 536.80p 2010
03/09/2018 561.00p 561.00p 541.86p 542.30p 208
31/08/2018 542.43p 561.00p 542.43p 545.60p 904
30/08/2018 542.43p 552.20p 541.90p 552.20p 64
29/08/2018 541.20p 547.80p 541.20p 547.80p 526
28/08/2018 564.96p 564.96p 544.10p 556.60p 368
24/08/2018 558.80p 564.74p 551.32p 554.40p 4082
23/08/2018 565.40p 567.60p 546.04p 557.70p 4912
22/08/2018 528.00p 539.00p 528.00p 539.00p 343
21/08/2018 530.20p 531.74p 528.00p 528.00p 3993
20/08/2018 547.80p 547.80p 538.12p 542.30p 18
17/08/2018 528.00p 546.61p 527.45p 541.20p 48543
16/08/2018 520.96p 520.96p 515.90p 515.90p 57
15/08/2018 511.94p 515.90p 511.94p 515.90p 2767
14/08/2018 511.94p 515.90p 515.90p 515.90p 0
13/08/2018 511.94p 515.90p 510.40p 515.90p 1674
10/08/2018 511.94p 520.96p 510.40p 510.40p 320
09/08/2018 511.94p 515.90p 511.94p 515.90p 147
08/08/2018 501.60p 520.96p 501.60p 515.90p 4792
07/08/2018 508.64p 510.40p 508.64p 510.40p 14
06/08/2018 516.78p 520.96p 515.90p 515.90p 1184
03/08/2018 504.90p 504.90p 504.90p 504.90p 171
02/08/2018 516.78p 516.78p 515.90p 515.90p 191
01/08/2018 506.00p 515.90p 506.00p 515.90p 644
31/07/2018 511.94p 515.90p 510.40p 515.90p 389
30/07/2018 505.12p 510.40p 505.12p 510.40p 1287
27/07/2018 510.40p 515.90p 510.40p 515.90p 12
26/07/2018 511.28p 515.90p 510.40p 515.90p 910
25/07/2018 510.40p 515.90p 504.90p 504.90p 0
24/07/2018 510.40p 515.90p 510.40p 515.90p 240
23/07/2018 495.00p 515.90p 495.00p 515.90p 2136
20/07/2018 506.00p 511.94p 506.00p 508.20p 195
19/07/2018 506.00p 515.90p 506.00p 515.90p 3941
18/07/2018 511.94p 511.94p 506.40p 510.40p 704
17/07/2018 508.20p 510.40p 500.86p 510.40p 2990
16/07/2018 508.20p 521.40p 508.20p 521.40p 708
13/07/2018 519.20p 519.20p 506.44p 517.00p 69
12/07/2018 528.00p 521.40p 521.40p 521.40p 0
11/07/2018 528.00p 528.00p 519.20p 521.40p 1290
10/07/2018 528.00p 532.40p 532.40p 532.40p 0
09/07/2018 528.00p 532.40p 519.20p 532.40p 5878
06/07/2018 535.92p 535.92p 528.00p 532.40p 105
05/07/2018 528.00p 532.40p 528.00p 532.40p 2478
04/07/2018 528.00p 532.40p 528.00p 532.40p 178
03/07/2018 528.00p 532.40p 532.40p 532.40p 0
02/07/2018 528.00p 532.40p 518.54p 532.40p 1596
29/06/2018 528.00p 532.40p 515.24p 532.40p 1761
28/06/2018 528.18p 532.40p 528.18p 532.40p 345
27/06/2018 528.18p 532.40p 532.40p 532.40p 2273
26/06/2018 528.18p 532.40p 528.18p 532.40p 83
25/06/2018 528.22p 532.40p 528.18p 532.40p 558
22/06/2018 528.18p 532.40p 528.18p 532.40p 26
21/06/2018 528.00p 532.40p 528.00p 532.40p 11276
20/06/2018 528.00p 535.92p 516.12p 532.40p 473
19/06/2018 528.22p 532.40p 528.22p 532.40p 35
18/06/2018 532.40p 536.36p 525.80p 532.40p 2610
15/06/2018 528.00p 545.82p 528.00p 533.50p 3666
14/06/2018 528.00p 529.10p 528.00p 529.10p 1559
13/06/2018 528.00p 545.82p 528.00p 537.90p 539
12/06/2018 528.00p 537.90p 528.00p 537.90p 286
11/06/2018 525.80p 530.20p 525.80p 529.10p 4382
08/06/2018 528.00p 545.82p 517.88p 530.20p 3335
07/06/2018 546.04p 546.04p 537.90p 537.90p 8
06/06/2018 530.20p 547.80p 528.00p 537.90p 5048
05/06/2018 523.16p 536.80p 523.16p 536.80p 224
04/06/2018 547.36p 547.36p 528.00p 536.80p 763
01/06/2018 528.00p 539.00p 512.60p 535.70p 4677
31/05/2018 528.00p 528.55p 519.20p 519.20p 3439
30/05/2018 523.60p 528.00p 523.60p 525.80p 1230
29/05/2018 534.88p 537.46p 524.92p 525.80p 2249
25/05/2018 537.46p 531.30p 531.30p 531.30p 0
24/05/2018 537.46p 537.46p 528.00p 531.30p 1040
23/05/2018 528.00p 528.66p 524.92p 525.80p 3119
22/05/2018 517.00p 539.00p 517.00p 528.00p 2554

*Close Price adjusted for both dividends and splits