PV Crystalox Solar (PVCS) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
18/10/2016 432.19p 440.00p 432.19p 437.25p 1483
17/10/2016 429.00p 458.04p 429.00p 451.00p 4435
14/10/2016 441.10p 451.00p 438.57p 451.00p 5365
13/10/2016 440.00p 456.50p 433.40p 456.50p 3308
12/10/2016 445.50p 448.25p 433.40p 440.00p 19230
11/10/2016 445.50p 445.50p 430.10p 437.25p 20535
10/10/2016 440.00p 449.90p 428.95p 440.00p 24163
07/10/2016 429.00p 445.50p 429.00p 429.00p 7717
06/10/2016 440.00p 445.50p 436.31p 440.00p 11772
05/10/2016 434.50p 448.25p 431.75p 440.00p 34987
04/10/2016 418.00p 434.50p 418.00p 429.00p 13608
03/10/2016 396.00p 429.00p 391.87p 429.00p 28075
30/09/2016 396.00p 420.75p 385.00p 396.00p 11456
29/09/2016 414.04p 423.45p 414.04p 415.25p 10439
28/09/2016 407.00p 420.75p 399.02p 420.75p 17478
27/09/2016 405.40p 406.45p 404.25p 404.25p 3808
26/09/2016 407.00p 407.00p 399.02p 407.00p 3415
23/09/2016 402.93p 410.85p 402.93p 404.25p 6953
22/09/2016 407.00p 407.00p 401.50p 407.00p 15762
21/09/2016 404.25p 404.25p 390.50p 390.50p 3260
20/09/2016 407.00p 407.00p 401.50p 401.50p 3207
19/09/2016 390.50p 407.00p 386.32p 407.00p 19617
16/09/2016 401.50p 401.50p 392.04p 401.50p 6643
15/09/2016 390.50p 407.00p 382.58p 401.50p 14941
14/09/2016 407.00p 409.75p 382.58p 407.00p 21813
13/09/2016 407.00p 418.00p 395.56p 401.50p 49508
12/09/2016 363.00p 396.00p 352.00p 374.00p 50889
09/09/2016 335.50p 357.50p 335.50p 349.25p 26738
08/09/2016 346.50p 358.87p 346.50p 346.50p 16961
07/09/2016 335.50p 366.85p 335.50p 346.50p 3958
06/09/2016 352.00p 361.90p 341.00p 352.00p 13537
05/09/2016 345.13p 349.80p 338.36p 341.00p 4471
02/09/2016 330.00p 347.60p 330.00p 330.00p 5098
01/09/2016 341.00p 356.54p 331.10p 338.25p 23477
31/08/2016 335.50p 341.00p 328.24p 330.00p 28608
30/08/2016 330.00p 352.00p 308.55p 341.00p 75548
26/08/2016 302.50p 313.50p 302.36p 302.50p 19097
25/08/2016 258.50p 319.00p 242.00p 302.50p 99875
24/08/2016 275.00p 275.00p 264.00p 264.00p 8495
23/08/2016 253.00p 275.00p 251.22p 264.00p 5354
22/08/2016 244.42p 253.00p 242.00p 247.50p 2914
19/08/2016 243.65p 255.20p 243.65p 247.50p 5536
18/08/2016 242.00p 251.90p 239.80p 250.25p 7569
17/08/2016 251.90p 251.90p 243.37p 250.25p 259
16/08/2016 242.00p 244.75p 237.88p 244.75p 6628
15/08/2016 242.00p 250.45p 242.00p 242.00p 4145
12/08/2016 242.00p 242.00p 242.00p 242.00p 1364
11/08/2016 248.60p 250.25p 248.60p 250.25p 46
10/08/2016 249.70p 250.25p 240.63p 250.25p 3241
09/08/2016 236.94p 250.25p 236.94p 250.25p 605
08/08/2016 236.94p 250.25p 236.50p 250.25p 6887
05/08/2016 242.00p 255.20p 237.27p 239.25p 14762
04/08/2016 255.20p 253.00p 253.00p 253.00p 0
03/08/2016 255.20p 255.20p 243.10p 253.00p 1024
02/08/2016 247.50p 253.00p 247.50p 253.00p 1212
01/08/2016 242.00p 253.00p 242.00p 253.00p 1084
29/07/2016 255.75p 255.75p 253.00p 253.00p 773
28/07/2016 256.30p 256.30p 253.00p 253.00p 774
27/07/2016 245.33p 253.00p 245.33p 253.00p 44
26/07/2016 231.00p 258.94p 231.00p 242.00p 1713
25/07/2016 255.20p 255.20p 245.30p 253.00p 793
22/07/2016 236.06p 247.50p 236.06p 247.50p 131
21/07/2016 236.06p 247.50p 236.06p 247.50p 17
20/07/2016 235.95p 247.50p 235.95p 247.50p 302
19/07/2016 255.20p 255.20p 247.50p 247.50p 1496
18/07/2016 235.89p 253.00p 247.50p 247.50p 0
15/07/2016 235.89p 253.00p 235.89p 253.00p 3904
14/07/2016 255.20p 253.00p 253.00p 253.00p 0
13/07/2016 255.20p 255.20p 235.95p 253.00p 38
12/07/2016 242.00p 242.00p 236.85p 242.00p 3239
11/07/2016 264.00p 264.00p 240.63p 247.50p 4600
08/07/2016 253.00p 258.50p 225.78p 244.75p 2840
07/07/2016 242.00p 253.00p 233.75p 242.00p 1772
06/07/2016 253.00p 253.00p 231.00p 242.00p 4216
05/07/2016 220.00p 239.23p 220.00p 231.00p 8847
04/07/2016 253.00p 253.00p 231.00p 233.75p 3192
01/07/2016 242.00p 242.00p 223.63p 236.50p 1384
30/06/2016 253.00p 253.00p 232.10p 236.50p 1256
29/06/2016 231.00p 245.30p 231.00p 231.00p 22692
28/06/2016 232.10p 242.00p 232.10p 242.00p 1652
27/06/2016 231.00p 245.74p 231.00p 231.00p 617
24/06/2016 225.50p 242.00p 220.00p 242.00p 2842
23/06/2016 253.00p 253.00p 240.08p 247.50p 1109
22/06/2016 247.50p 253.11p 234.63p 247.50p 2222
21/06/2016 280.50p 283.25p 234.30p 247.50p 38588
20/06/2016 283.25p 288.75p 283.25p 288.75p 37
17/06/2016 287.54p 291.50p 287.54p 291.50p 5822
16/06/2016 283.25p 291.50p 283.25p 291.50p 31
15/06/2016 286.00p 288.75p 282.92p 288.75p 1685
14/06/2016 284.62p 288.75p 284.62p 288.75p 3101
13/06/2016 286.00p 291.55p 281.10p 288.75p 4194
10/06/2016 297.00p 305.25p 289.30p 297.00p 11309
09/06/2016 289.30p 301.95p 289.30p 297.00p 211
08/06/2016 302.61p 302.61p 297.00p 297.00p 0
07/06/2016 294.80p 312.40p 288.75p 297.00p 10987
06/06/2016 302.61p 302.61p 293.92p 297.00p 2042
03/06/2016 297.00p 311.74p 280.50p 280.50p 5551
02/06/2016 294.80p 305.25p 294.53p 305.25p 2903
01/06/2016 302.50p 304.48p 294.25p 294.25p 4830
31/05/2016 319.00p 319.00p 303.60p 305.25p 2416
27/05/2016 302.50p 316.25p 302.50p 313.50p 5090
26/05/2016 308.00p 313.50p 294.80p 308.00p 27034
25/05/2016 286.00p 301.40p 284.57p 286.00p 35078
24/05/2016 272.80p 286.00p 264.00p 275.00p 35772
23/05/2016 286.00p 299.75p 272.80p 275.00p 6898
20/05/2016 286.00p 299.75p 286.00p 286.00p 870
19/05/2016 308.00p 308.00p 291.50p 291.50p 8536
18/05/2016 300.96p 300.96p 291.50p 291.50p 2993
17/05/2016 297.00p 297.00p 288.20p 297.00p 3051
16/05/2016 292.60p 302.50p 292.60p 297.00p 3150
13/05/2016 264.00p 297.00p 264.00p 297.00p 7848
12/05/2016 273.90p 280.50p 273.90p 275.00p 4030
11/05/2016 273.90p 280.50p 273.90p 275.00p 136
10/05/2016 272.80p 275.00p 272.80p 275.00p 3300
09/05/2016 271.04p 275.00p 271.04p 275.00p 900
06/05/2016 286.00p 286.00p 268.46p 275.00p 5536
05/05/2016 275.00p 286.00p 269.50p 275.00p 15410
04/05/2016 286.00p 292.16p 277.20p 286.00p 315
03/05/2016 276.92p 292.16p 276.92p 288.75p 485
29/04/2016 286.00p 292.16p 275.00p 288.75p 755
28/04/2016 286.00p 292.16p 286.00p 286.00p 1264
27/04/2016 283.03p 291.50p 282.04p 291.50p 4360
26/04/2016 286.00p 292.16p 280.50p 288.75p 257
25/04/2016 286.00p 292.27p 280.50p 280.50p 3902
22/04/2016 283.80p 290.95p 280.50p 286.00p 5715
21/04/2016 283.31p 292.27p 280.50p 280.50p 355
20/04/2016 286.00p 292.54p 275.00p 275.00p 2809
19/04/2016 297.00p 297.00p 281.82p 283.25p 2734
18/04/2016 297.00p 297.00p 277.20p 286.00p 3101
15/04/2016 297.00p 297.00p 280.50p 280.50p 2371
14/04/2016 297.00p 297.00p 289.52p 291.50p 4184
13/04/2016 293.97p 293.97p 289.52p 291.50p 1620
12/04/2016 297.00p 297.00p 289.30p 291.50p 4799
11/04/2016 286.00p 297.00p 282.48p 286.00p 9016
08/04/2016 291.50p 291.50p 282.42p 283.25p 1824
07/04/2016 282.48p 286.00p 282.42p 283.25p 3913
06/04/2016 297.00p 297.00p 275.00p 286.00p 948
05/04/2016 275.00p 291.33p 275.00p 283.25p 9844
04/04/2016 258.50p 296.56p 258.50p 277.75p 36097
01/04/2016 253.00p 275.00p 244.75p 266.75p 22234
31/03/2016 253.00p 260.70p 241.04p 244.75p 9656
30/03/2016 231.00p 255.75p 231.00p 244.75p 15972
29/03/2016 231.00p 238.70p 222.86p 228.25p 10570
24/03/2016 220.00p 229.90p 220.00p 225.50p 22518
23/03/2016 220.00p 230.56p 219.06p 225.50p 15376
22/03/2016 209.00p 224.40p 209.00p 217.25p 46444
21/03/2016 220.00p 228.80p 215.82p 225.50p 33225
18/03/2016 211.20p 217.36p 210.63p 212.30p 28153
17/03/2016 209.00p 214.17p 203.50p 211.20p 37976
16/03/2016 201.96p 208.89p 201.96p 206.25p 9955
15/03/2016 201.30p 205.92p 201.30p 203.50p 450
14/03/2016 206.80p 209.00p 198.00p 209.00p 1778
11/03/2016 202.40p 205.92p 202.40p 203.39p 1066
10/03/2016 206.80p 206.80p 201.92p 206.80p 2298
09/03/2016 206.80p 206.80p 201.92p 206.80p 1243
08/03/2016 198.00p 206.80p 195.36p 206.80p 22433
07/03/2016 198.00p 198.00p 193.60p 195.80p 17515
04/03/2016 206.80p 206.80p 194.23p 198.00p 64151
03/03/2016 209.00p 209.00p 203.97p 206.80p 8490
02/03/2016 198.00p 212.40p 198.00p 207.90p 42850
01/03/2016 209.00p 209.00p 198.00p 204.82p 31450
29/02/2016 209.00p 212.55p 202.40p 207.57p 51137
26/02/2016 214.50p 218.90p 214.50p 217.14p 3607
25/02/2016 213.62p 217.14p 213.40p 213.62p 22246
24/02/2016 209.00p 217.14p 209.00p 214.50p 7904
23/02/2016 198.00p 209.00p 198.00p 209.00p 5223
22/02/2016 198.00p 208.56p 198.00p 206.25p 20310
19/02/2016 198.00p 206.14p 198.00p 201.85p 2992
18/02/2016 198.00p 206.14p 198.00p 203.50p 5797
17/02/2016 184.80p 199.10p 178.86p 199.10p 11826
16/02/2016 178.20p 187.00p 178.20p 178.86p 2812
15/02/2016 187.00p 187.00p 177.23p 178.86p 874
12/02/2016 186.34p 186.56p 176.00p 177.76p 7476
11/02/2016 180.40p 189.20p 174.06p 176.00p 38147
10/02/2016 176.00p 180.18p 174.59p 176.00p 26773
09/02/2016 176.00p 176.00p 165.00p 170.50p 10481
08/02/2016 179.52p 185.90p 179.30p 182.60p 5745
05/02/2016 179.52p 183.15p 179.52p 183.15p 12
04/02/2016 180.40p 184.80p 179.52p 179.85p 13771
03/02/2016 178.20p 180.40p 178.20p 179.30p 7554
02/02/2016 180.40p 180.40p 176.22p 179.30p 17841
01/02/2016 182.38p 182.60p 182.38p 182.60p 0
29/01/2016 182.38p 182.38p 178.64p 182.38p 124
28/01/2016 182.42p 183.70p 181.50p 181.50p 1562
27/01/2016 179.72p 182.42p 178.64p 181.50p 2532
26/01/2016 178.20p 183.59p 178.20p 181.50p 1799
25/01/2016 185.79p 185.79p 181.37p 182.60p 501
22/01/2016 178.64p 182.60p 182.60p 182.60p 0
21/01/2016 178.64p 187.00p 178.64p 182.60p 309
20/01/2016 187.00p 187.00p 179.96p 187.00p 12569
19/01/2016 176.00p 187.00p 181.50p 181.50p 0
18/01/2016 176.00p 187.00p 175.00p 187.00p 3127
15/01/2016 182.60p 192.50p 192.50p 192.50p 0
14/01/2016 182.60p 192.50p 178.98p 192.50p 222
13/01/2016 182.60p 195.80p 182.60p 195.80p 289
12/01/2016 187.00p 195.80p 185.46p 195.80p 6897
11/01/2016 187.00p 195.25p 187.00p 195.25p 1231
08/01/2016 181.50p 198.00p 181.50p 192.50p 9988
07/01/2016 180.40p 187.00p 178.75p 187.00p 5653
06/01/2016 187.00p 193.60p 179.52p 187.00p 18679

*Close Price adjusted for both dividends and splits