Porvair
(PRV)
Sector: Alternative Energy
Historic Prices - up to 10 years
|
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
|
|
02/05/2025
|
742.00p
|
762.00p
|
734.00p
|
750.00p
|
68,673
|
|
01/05/2025
|
734.00p
|
768.00p
|
732.32p
|
754.00p
|
105,100
|
|
30/04/2025
|
736.00p
|
750.00p
|
728.00p
|
740.00p
|
70,304
|
|
29/04/2025
|
730.00p
|
740.00p
|
724.00p
|
736.00p
|
6,040
|
|
28/04/2025
|
738.00p
|
766.00p
|
714.00p
|
726.00p
|
11,197
|
|
25/04/2025
|
760.00p
|
768.00p
|
712.00p
|
730.00p
|
67,346
|
|
24/04/2025
|
724.00p
|
732.00p
|
714.00p
|
726.00p
|
9,644
|
|
23/04/2025
|
714.00p
|
766.00p
|
714.00p
|
720.00p
|
85,683
|
|
22/04/2025
|
722.00p
|
758.00p
|
712.00p
|
726.00p
|
11,901
|
|
21/04/2025
|
760.00p
|
760.00p
|
724.00p
|
734.00p
|
45,929
|
|
18/04/2025
|
760.00p
|
760.00p
|
724.00p
|
734.00p
|
45,929
|
|
17/04/2025
|
760.00p
|
760.00p
|
724.00p
|
734.00p
|
36,929
|
|
16/04/2025
|
738.00p
|
762.00p
|
716.72p
|
762.00p
|
35,181
|
|
15/04/2025
|
710.00p
|
730.00p
|
690.18p
|
724.00p
|
27,449
|
|
14/04/2025
|
698.00p
|
708.00p
|
662.00p
|
700.00p
|
296,693
|
|
11/04/2025
|
672.00p
|
706.00p
|
656.00p
|
690.00p
|
19,199
|
|
10/04/2025
|
674.00p
|
702.00p
|
663.20p
|
690.00p
|
54,828
|
|
09/04/2025
|
656.00p
|
670.00p
|
624.70p
|
658.00p
|
107,446
|
|
08/04/2025
|
640.00p
|
678.00p
|
636.00p
|
656.00p
|
86,909
|
|
07/04/2025
|
662.00p
|
700.00p
|
626.00p
|
626.00p
|
65,464
|
|
04/04/2025
|
686.00p
|
698.00p
|
656.00p
|
664.00p
|
506,550
|
|
03/04/2025
|
686.00p
|
698.00p
|
672.52p
|
686.00p
|
177,520
|
|
02/04/2025
|
684.00p
|
688.00p
|
669.58p
|
680.00p
|
42,381
|
|
01/04/2025
|
682.00p
|
688.00p
|
678.12p
|
680.00p
|
25,001
|
|
31/03/2025
|
690.00p
|
698.00p
|
660.00p
|
680.00p
|
58,979
|
|
28/03/2025
|
698.00p
|
698.00p
|
680.00p
|
680.00p
|
1,754
|
|
27/03/2025
|
678.00p
|
698.00p
|
672.00p
|
686.00p
|
74,031
|
|
26/03/2025
|
686.00p
|
688.08p
|
676.00p
|
680.00p
|
5,504
|
|
25/03/2025
|
684.00p
|
688.00p
|
668.44p
|
676.00p
|
9,926
|
|
24/03/2025
|
660.00p
|
686.00p
|
636.00p
|
668.00p
|
38,280
|
|
21/03/2025
|
656.00p
|
660.00p
|
636.00p
|
660.00p
|
6,833
|
|
20/03/2025
|
646.00p
|
660.00p
|
638.00p
|
660.00p
|
169,063
|
|
19/03/2025
|
664.00p
|
678.00p
|
636.00p
|
652.00p
|
4,357
|
|
18/03/2025
|
672.00p
|
680.00p
|
656.00p
|
656.00p
|
11,364
|
|
17/03/2025
|
656.00p
|
678.00p
|
656.00p
|
656.00p
|
3,003
|
|
14/03/2025
|
682.00p
|
682.00p
|
632.00p
|
632.00p
|
655,902
|
|
13/03/2025
|
680.00p
|
682.00p
|
660.00p
|
674.00p
|
29,589
|
|
12/03/2025
|
680.00p
|
690.00p
|
642.00p
|
652.00p
|
56,824
|
|
11/03/2025
|
652.00p
|
678.00p
|
635.30p
|
676.00p
|
16,402
|
|
10/03/2025
|
692.00p
|
728.00p
|
652.00p
|
660.00p
|
39,472
|
|
07/03/2025
|
692.00p
|
698.67p
|
690.00p
|
694.00p
|
40,556
|
|
06/03/2025
|
700.00p
|
732.00p
|
692.00p
|
694.00p
|
18,705
|
|
05/03/2025
|
710.00p
|
730.00p
|
686.00p
|
696.00p
|
45,220
|
|
04/03/2025
|
724.00p
|
758.00p
|
710.00p
|
710.00p
|
123,214
|
|
03/03/2025
|
736.00p
|
758.00p
|
717.97p
|
726.00p
|
49,847
|
|
28/02/2025
|
708.00p
|
758.00p
|
696.96p
|
722.00p
|
68,966
|
|
27/02/2025
|
714.00p
|
740.00p
|
710.00p
|
728.00p
|
94,675
|
|
26/02/2025
|
716.00p
|
740.04p
|
692.00p
|
734.00p
|
35,166
|
|
25/02/2025
|
712.00p
|
732.00p
|
712.00p
|
716.00p
|
11,934
|
|
24/02/2025
|
714.00p
|
730.00p
|
711.43p
|
714.00p
|
9,467
|
|
21/02/2025
|
714.00p
|
730.00p
|
714.00p
|
714.00p
|
30,972
|
|
20/02/2025
|
726.00p
|
732.00p
|
712.20p
|
714.00p
|
47,689
|
|
19/02/2025
|
720.00p
|
732.00p
|
712.92p
|
726.00p
|
35,475
|
|
18/02/2025
|
714.00p
|
732.00p
|
710.00p
|
714.00p
|
56,855
|
|
17/02/2025
|
700.00p
|
730.00p
|
700.00p
|
712.00p
|
22,862
|
|
14/02/2025
|
714.00p
|
724.08p
|
700.00p
|
700.00p
|
84,799
|
|
13/02/2025
|
700.00p
|
712.00p
|
700.00p
|
706.00p
|
19,365
|
|
12/02/2025
|
726.00p
|
730.00p
|
685.60p
|
726.00p
|
64,867
|
|
11/02/2025
|
718.00p
|
730.00p
|
702.00p
|
710.00p
|
101,210
|
|
10/02/2025
|
692.00p
|
728.00p
|
682.00p
|
716.00p
|
23,477
|
|
07/02/2025
|
674.00p
|
698.74p
|
670.00p
|
680.00p
|
26,799
|
|
06/02/2025
|
674.00p
|
712.00p
|
671.76p
|
666.00p
|
16,504
|
|
05/02/2025
|
680.00p
|
686.00p
|
666.00p
|
666.00p
|
160,510
|
|
04/02/2025
|
682.00p
|
706.00p
|
664.00p
|
692.00p
|
79,999
|
|
03/02/2025
|
690.00p
|
710.00p
|
688.90p
|
692.00p
|
17,432
|
|
31/01/2025
|
684.00p
|
712.00p
|
678.00p
|
688.00p
|
43,625
|
|
30/01/2025
|
690.00p
|
694.00p
|
670.00p
|
680.00p
|
187,862
|
|
29/01/2025
|
672.00p
|
706.00p
|
666.00p
|
676.00p
|
82,520
|
|
28/01/2025
|
676.00p
|
678.68p
|
666.00p
|
670.00p
|
52,558
|
|
27/01/2025
|
686.00p
|
686.00p
|
676.00p
|
676.00p
|
22,878
|
|
24/01/2025
|
684.00p
|
712.00p
|
678.00p
|
678.00p
|
23,730
|
|
23/01/2025
|
690.00p
|
700.00p
|
671.10p
|
682.00p
|
85,902
|
|
22/01/2025
|
690.00p
|
690.00p
|
678.01p
|
690.00p
|
17,505
|
|
21/01/2025
|
700.00p
|
706.00p
|
686.00p
|
688.00p
|
20,730
|
|
20/01/2025
|
702.00p
|
730.00p
|
694.00p
|
704.00p
|
30,256
|
|
17/01/2025
|
702.00p
|
720.70p
|
700.00p
|
708.00p
|
17,966
|
|
16/01/2025
|
702.00p
|
718.00p
|
694.00p
|
702.00p
|
27,156
|
|
15/01/2025
|
696.00p
|
702.00p
|
686.00p
|
702.00p
|
15,127
|
|
14/01/2025
|
698.00p
|
722.08p
|
690.00p
|
690.00p
|
34,149
|
|
13/01/2025
|
682.00p
|
716.36p
|
682.00p
|
696.00p
|
107,979
|
|
10/01/2025
|
702.00p
|
703.92p
|
682.00p
|
682.00p
|
14,342
|
|
09/01/2025
|
698.00p
|
698.00p
|
683.76p
|
696.00p
|
16,911
|
|
08/01/2025
|
690.00p
|
700.00p
|
683.77p
|
700.00p
|
88,100
|
|
07/01/2025
|
684.00p
|
704.00p
|
656.00p
|
690.00p
|
31,171
|
|
06/01/2025
|
706.00p
|
730.00p
|
682.00p
|
688.00p
|
57,514
|
|
03/01/2025
|
688.00p
|
726.00p
|
688.00p
|
706.00p
|
7,259
|
|
02/01/2025
|
720.00p
|
722.56p
|
682.00p
|
684.00p
|
33,908
|
|
01/01/2025
|
702.00p
|
715.03p
|
702.00p
|
710.00p
|
7,470
|
|
31/12/2024
|
702.00p
|
715.03p
|
702.00p
|
710.00p
|
7,470
|
|
30/12/2024
|
704.00p
|
730.00p
|
702.00p
|
702.00p
|
5,672
|
|
27/12/2024
|
732.00p
|
738.00p
|
698.00p
|
706.00p
|
8,237
|
|
26/12/2024
|
710.00p
|
710.00p
|
695.78p
|
698.00p
|
9,341
|
|
25/12/2024
|
710.00p
|
710.00p
|
695.78p
|
698.00p
|
9,341
|
|
24/12/2024
|
710.00p
|
710.00p
|
695.78p
|
698.00p
|
9,341
|
|
23/12/2024
|
680.00p
|
708.00p
|
658.00p
|
690.00p
|
6,484
|
|
20/12/2024
|
698.00p
|
710.00p
|
670.00p
|
698.00p
|
108,871
|
|
19/12/2024
|
680.00p
|
695.63p
|
670.00p
|
694.00p
|
43,731
|
|
18/12/2024
|
678.00p
|
684.00p
|
674.35p
|
680.00p
|
42,171
|
|
17/12/2024
|
678.00p
|
692.00p
|
662.00p
|
692.00p
|
10,257
|
|
16/12/2024
|
678.00p
|
678.00p
|
650.00p
|
670.00p
|
195,329
|
|
13/12/2024
|
678.00p
|
696.00p
|
664.26p
|
680.00p
|
26,976
|
|
12/12/2024
|
666.00p
|
698.00p
|
661.76p
|
680.00p
|
15,820
|
|
11/12/2024
|
664.00p
|
680.00p
|
652.00p
|
676.00p
|
48,236
|
|
10/12/2024
|
674.00p
|
698.00p
|
657.80p
|
660.00p
|
47,644
|
|
09/12/2024
|
658.00p
|
660.00p
|
641.80p
|
656.00p
|
11,795
|
|
06/12/2024
|
654.00p
|
672.00p
|
648.60p
|
660.00p
|
16,285
|
|
05/12/2024
|
652.00p
|
676.00p
|
650.00p
|
656.00p
|
40,096
|
|
04/12/2024
|
662.00p
|
678.00p
|
650.00p
|
656.00p
|
24,866
|
|
03/12/2024
|
666.00p
|
686.00p
|
648.00p
|
652.00p
|
52,029
|
|
02/12/2024
|
656.00p
|
690.00p
|
650.00p
|
666.00p
|
19,248
|
|
29/11/2024
|
678.00p
|
690.00p
|
642.00p
|
654.00p
|
41,578
|
|
28/11/2024
|
650.00p
|
650.40p
|
650.00p
|
650.00p
|
2,169
|
|
27/11/2024
|
636.00p
|
678.52p
|
636.00p
|
650.00p
|
24,215
|
|
26/11/2024
|
636.00p
|
652.00p
|
636.00p
|
650.00p
|
6,436
|
|
25/11/2024
|
650.00p
|
653.44p
|
636.00p
|
650.00p
|
32,442
|
|
22/11/2024
|
664.00p
|
664.00p
|
646.00p
|
656.00p
|
8,488
|
|
21/11/2024
|
648.00p
|
666.00p
|
644.16p
|
656.00p
|
6,948
|
|
20/11/2024
|
638.00p
|
654.00p
|
638.00p
|
654.00p
|
10,094
|
|
19/11/2024
|
668.00p
|
668.00p
|
650.00p
|
653.00p
|
14,701
|
|
18/11/2024
|
670.00p
|
670.00p
|
650.00p
|
660.00p
|
43,830
|