Porvair
(PRV)
Sector: Alternative Energy
Historic Prices - up to 10 years
|
31/10/2025
|
756.00p
|
790.00p
|
755.24p
|
766.00p
|
11,151
|
|
30/10/2025
|
754.00p
|
790.00p
|
754.00p
|
758.00p
|
11,615
|
|
29/10/2025
|
768.00p
|
782.00p
|
758.00p
|
780.00p
|
56,887
|
|
28/10/2025
|
756.00p
|
780.00p
|
754.00p
|
766.00p
|
9,004
|
|
27/10/2025
|
774.00p
|
808.00p
|
754.00p
|
764.00p
|
21,696
|
|
24/10/2025
|
770.00p
|
774.00p
|
762.00p
|
774.00p
|
9,405
|
|
23/10/2025
|
764.00p
|
808.00p
|
762.00p
|
768.00p
|
42,244
|
|
22/10/2025
|
752.00p
|
772.00p
|
752.00p
|
760.00p
|
14,190
|
|
21/10/2025
|
784.00p
|
784.00p
|
762.00p
|
762.00p
|
172,813
|
|
20/10/2025
|
760.00p
|
782.30p
|
750.00p
|
782.00p
|
23,512
|
|
17/10/2025
|
798.00p
|
798.00p
|
750.00p
|
758.00p
|
17,068
|
|
16/10/2025
|
758.00p
|
786.00p
|
756.00p
|
760.00p
|
16,310
|
|
15/10/2025
|
760.00p
|
784.00p
|
758.00p
|
758.00p
|
14,911
|
|
14/10/2025
|
762.00p
|
800.00p
|
752.00p
|
758.00p
|
8,288
|
|
13/10/2025
|
750.00p
|
764.00p
|
730.00p
|
758.00p
|
18,026
|
|
10/10/2025
|
752.00p
|
760.00p
|
746.00p
|
752.00p
|
16,722
|
|
09/10/2025
|
750.00p
|
754.00p
|
718.00p
|
748.00p
|
49,808
|
|
08/10/2025
|
744.00p
|
756.00p
|
722.00p
|
746.00p
|
35,325
|
|
07/10/2025
|
740.00p
|
750.00p
|
712.00p
|
744.00p
|
15,694
|
|
06/10/2025
|
742.00p
|
754.00p
|
742.00p
|
742.00p
|
6,692
|
|
03/10/2025
|
740.00p
|
754.00p
|
728.00p
|
738.00p
|
18,547
|
|
02/10/2025
|
752.00p
|
760.00p
|
744.00p
|
744.00p
|
32,469
|
|
01/10/2025
|
750.00p
|
758.00p
|
741.97p
|
750.00p
|
8,394
|
|
30/09/2025
|
760.00p
|
760.00p
|
742.34p
|
744.00p
|
11,916
|
|
29/09/2025
|
738.00p
|
748.00p
|
734.00p
|
742.00p
|
21,764
|
|
26/09/2025
|
748.00p
|
756.00p
|
739.31p
|
740.00p
|
21,654
|
|
25/09/2025
|
722.00p
|
750.00p
|
722.00p
|
744.00p
|
13,571
|
|
24/09/2025
|
728.00p
|
738.00p
|
718.00p
|
722.00p
|
10,886
|
|
23/09/2025
|
718.00p
|
738.00p
|
718.00p
|
720.00p
|
20,317
|
|
22/09/2025
|
728.00p
|
738.00p
|
714.98p
|
718.00p
|
71,110
|
|
19/09/2025
|
712.00p
|
734.00p
|
710.00p
|
734.00p
|
62,959
|
|
18/09/2025
|
718.00p
|
732.00p
|
708.00p
|
716.00p
|
38,214
|
|
17/09/2025
|
706.00p
|
722.00p
|
704.00p
|
714.00p
|
28,635
|
|
16/09/2025
|
704.00p
|
722.00p
|
704.00p
|
716.00p
|
18,504
|
|
15/09/2025
|
722.00p
|
732.00p
|
704.00p
|
712.00p
|
23,144
|
|
12/09/2025
|
728.00p
|
740.00p
|
722.33p
|
724.00p
|
32,736
|
|
11/09/2025
|
724.00p
|
740.00p
|
722.00p
|
728.00p
|
72,133
|
|
10/09/2025
|
726.00p
|
730.00p
|
724.00p
|
728.00p
|
27,911
|
|
09/09/2025
|
734.00p
|
742.00p
|
722.00p
|
722.00p
|
26,157
|
|
08/09/2025
|
732.00p
|
740.00p
|
722.00p
|
736.00p
|
22,073
|
|
05/09/2025
|
712.00p
|
734.00p
|
706.00p
|
724.00p
|
37,499
|
|
04/09/2025
|
710.00p
|
722.00p
|
710.00p
|
712.00p
|
6,421
|
|
03/09/2025
|
710.00p
|
728.00p
|
704.00p
|
710.00p
|
39,337
|
|
02/09/2025
|
710.00p
|
724.00p
|
710.00p
|
710.00p
|
37,118
|
|
01/09/2025
|
720.00p
|
730.00p
|
696.00p
|
714.00p
|
63,696
|
|
29/08/2025
|
708.00p
|
728.00p
|
706.00p
|
710.00p
|
10,713
|
|
28/08/2025
|
700.00p
|
720.00p
|
698.00p
|
710.00p
|
22,223
|
|
27/08/2025
|
696.00p
|
714.00p
|
672.00p
|
702.00p
|
54,313
|
|
26/08/2025
|
690.00p
|
720.00p
|
690.00p
|
700.00p
|
117,802
|
|
25/08/2025
|
738.00p
|
748.00p
|
694.00p
|
722.00p
|
130,614
|
|
22/08/2025
|
738.00p
|
748.00p
|
694.00p
|
722.00p
|
130,614
|
|
21/08/2025
|
722.00p
|
748.00p
|
708.00p
|
740.00p
|
126,207
|
|
20/08/2025
|
740.00p
|
740.00p
|
726.00p
|
734.00p
|
18,982
|
|
19/08/2025
|
720.00p
|
740.00p
|
704.00p
|
730.00p
|
245,411
|
|
18/08/2025
|
716.00p
|
738.00p
|
712.00p
|
728.00p
|
92,301
|
|
15/08/2025
|
750.00p
|
758.00p
|
682.00p
|
700.00p
|
52,354
|
|
14/08/2025
|
740.00p
|
758.00p
|
720.00p
|
740.00p
|
24,549
|
|
13/08/2025
|
732.00p
|
756.00p
|
726.00p
|
736.00p
|
57,251
|
|
12/08/2025
|
732.00p
|
734.00p
|
702.00p
|
728.00p
|
44,666
|
|
11/08/2025
|
742.00p
|
752.00p
|
714.00p
|
724.00p
|
48,859
|
|
08/08/2025
|
752.00p
|
758.00p
|
730.00p
|
740.00p
|
43,302
|
|
07/08/2025
|
758.00p
|
760.00p
|
730.00p
|
744.00p
|
20,074
|
|
06/08/2025
|
758.00p
|
770.00p
|
730.00p
|
744.00p
|
129,930
|
|
05/08/2025
|
774.00p
|
788.00p
|
750.00p
|
758.00p
|
33,603
|
|
04/08/2025
|
750.00p
|
774.00p
|
750.00p
|
768.00p
|
24,961
|
|
01/08/2025
|
738.00p
|
760.00p
|
722.00p
|
750.00p
|
576,574
|
|
31/07/2025
|
764.00p
|
764.00p
|
742.48p
|
740.00p
|
503
|
|
30/07/2025
|
732.00p
|
746.90p
|
722.00p
|
740.00p
|
25,796
|
|
29/07/2025
|
746.00p
|
762.00p
|
728.00p
|
734.00p
|
106,781
|
|
28/07/2025
|
740.00p
|
754.00p
|
708.00p
|
744.00p
|
11,933
|
|
25/07/2025
|
732.00p
|
752.00p
|
726.00p
|
742.00p
|
103,382
|
|
24/07/2025
|
736.00p
|
746.00p
|
728.00p
|
732.00p
|
16,969
|
|
23/07/2025
|
722.00p
|
754.00p
|
720.00p
|
728.00p
|
90,272
|
|
22/07/2025
|
722.00p
|
742.00p
|
716.00p
|
720.00p
|
67,799
|
|
21/07/2025
|
730.00p
|
740.00p
|
660.00p
|
722.00p
|
3,067,835
|
|
18/07/2025
|
700.00p
|
748.00p
|
680.00p
|
698.00p
|
130,045
|
|
17/07/2025
|
712.00p
|
716.00p
|
688.82p
|
704.00p
|
57,387
|
|
16/07/2025
|
722.00p
|
766.00p
|
684.00p
|
696.00p
|
54,987
|
|
15/07/2025
|
734.00p
|
766.00p
|
716.00p
|
716.00p
|
16,218
|
|
14/07/2025
|
740.00p
|
748.00p
|
724.00p
|
742.00p
|
28,789
|
|
11/07/2025
|
730.00p
|
743.97p
|
730.00p
|
738.00p
|
8,283
|
|
10/07/2025
|
730.00p
|
750.00p
|
724.00p
|
732.00p
|
24,295
|
|
09/07/2025
|
748.00p
|
770.00p
|
728.00p
|
728.00p
|
174,699
|
|
08/07/2025
|
742.00p
|
748.00p
|
724.00p
|
738.00p
|
37,423
|
|
07/07/2025
|
742.00p
|
784.00p
|
736.00p
|
742.00p
|
20,493
|
|
04/07/2025
|
736.00p
|
748.00p
|
727.94p
|
740.00p
|
58,395
|
|
03/07/2025
|
738.00p
|
746.80p
|
720.00p
|
734.00p
|
19,325
|
|
02/07/2025
|
720.00p
|
756.00p
|
698.00p
|
736.00p
|
35,125
|
|
01/07/2025
|
696.00p
|
734.00p
|
696.00p
|
734.00p
|
40,628
|
|
30/06/2025
|
784.00p
|
786.00p
|
698.44p
|
722.00p
|
67,428
|
|
27/06/2025
|
816.00p
|
838.00p
|
772.00p
|
772.00p
|
68,584
|
|
26/06/2025
|
834.00p
|
850.00p
|
780.00p
|
780.00p
|
62,246
|
|
25/06/2025
|
844.00p
|
864.00p
|
822.00p
|
834.00p
|
11,966
|
|
24/06/2025
|
838.00p
|
860.00p
|
806.00p
|
852.00p
|
10,626
|
|
23/06/2025
|
830.00p
|
844.00p
|
812.00p
|
840.00p
|
16,890
|
|
20/06/2025
|
846.00p
|
846.00p
|
828.00p
|
838.00p
|
355,778
|
|
19/06/2025
|
800.00p
|
842.00p
|
800.00p
|
830.00p
|
35,728
|
|
18/06/2025
|
818.00p
|
846.00p
|
818.00p
|
836.00p
|
59,087
|
|
17/06/2025
|
794.00p
|
836.00p
|
782.00p
|
834.00p
|
34,351
|
|
16/06/2025
|
830.00p
|
840.00p
|
818.00p
|
830.00p
|
181,282
|
|
13/06/2025
|
824.00p
|
838.00p
|
820.00p
|
832.00p
|
89,426
|
|
12/06/2025
|
822.00p
|
838.00p
|
822.00p
|
830.00p
|
86,329
|
|
11/06/2025
|
818.00p
|
838.00p
|
818.00p
|
824.00p
|
7,147
|
|
10/06/2025
|
782.00p
|
846.00p
|
782.00p
|
820.00p
|
9,791
|
|
09/06/2025
|
814.00p
|
842.00p
|
814.00p
|
842.00p
|
176,366
|
|
06/06/2025
|
784.00p
|
850.00p
|
784.00p
|
816.00p
|
21,714
|
|
05/06/2025
|
830.00p
|
832.00p
|
804.00p
|
832.00p
|
107,357
|
|
04/06/2025
|
810.00p
|
824.00p
|
794.00p
|
814.00p
|
18,616
|
|
03/06/2025
|
776.00p
|
822.00p
|
754.00p
|
810.00p
|
182,817
|
|
02/06/2025
|
820.00p
|
820.00p
|
802.00p
|
814.00p
|
48,006
|
|
30/05/2025
|
802.00p
|
818.00p
|
780.00p
|
814.00p
|
24,896
|
|
29/05/2025
|
804.00p
|
814.00p
|
790.17p
|
810.00p
|
29,192
|
|
28/05/2025
|
794.00p
|
808.00p
|
770.00p
|
800.00p
|
341,370
|
|
27/05/2025
|
810.00p
|
810.00p
|
786.00p
|
794.00p
|
22,220
|
|
26/05/2025
|
790.00p
|
808.00p
|
780.00p
|
786.00p
|
173,981
|
|
23/05/2025
|
790.00p
|
808.00p
|
780.00p
|
786.00p
|
173,981
|
|
22/05/2025
|
770.00p
|
797.17p
|
770.00p
|
784.00p
|
23,729
|
|
21/05/2025
|
804.00p
|
810.00p
|
778.00p
|
788.00p
|
16,460
|
|
20/05/2025
|
796.00p
|
808.00p
|
754.00p
|
782.00p
|
16,506
|
|
19/05/2025
|
812.00p
|
812.00p
|
750.00p
|
766.00p
|
27,038
|
|
16/05/2025
|
788.00p
|
811.90p
|
758.00p
|
800.00p
|
13,905
|
|
15/05/2025
|
784.00p
|
806.00p
|
769.60p
|
796.00p
|
12,985
|
|
14/05/2025
|
784.00p
|
802.00p
|
742.00p
|
792.00p
|
15,704
|
|
13/05/2025
|
768.00p
|
790.00p
|
762.00p
|
784.00p
|
15,897
|
|
12/05/2025
|
774.00p
|
796.00p
|
752.00p
|
772.00p
|
73,319
|
|
09/05/2025
|
782.00p
|
798.00p
|
764.40p
|
772.00p
|
29,822
|
|
08/05/2025
|
784.00p
|
796.00p
|
764.00p
|
782.00p
|
51,341
|
|
07/05/2025
|
768.00p
|
782.26p
|
723.81p
|
774.00p
|
136,439
|
|
06/05/2025
|
762.00p
|
768.00p
|
728.40p
|
764.00p
|
87,368
|
|
05/05/2025
|
742.00p
|
762.00p
|
734.00p
|
750.00p
|
68,673
|