Porvair

(PRV)
Sector: Alternative Energy
654.00p
6.00p 0.93
Last updated: 16:51:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 650.00p 664.00p 638.00p 654.00p 9,957
07/11/2024 636.00p 658.00p 636.00p 648.00p 27,045
06/11/2024 644.00p 664.00p 638.00p 660.00p 29,372
05/11/2024 650.00p 664.00p 644.00p 652.00p 30,908
04/11/2024 680.00p 710.00p 652.00p 662.00p 36,973
01/11/2024 636.00p 700.24p 636.00p 674.00p 18,714
31/10/2024 630.00p 678.00p 630.00p 670.00p 6,291
30/10/2024 650.00p 658.00p 634.00p 664.00p 15,769
29/10/2024 650.00p 686.00p 650.00p 664.00p 473,375
28/10/2024 648.00p 694.00p 648.00p 654.00p 51,501
25/10/2024 646.00p 694.00p 646.00p 672.00p 57,553
24/10/2024 662.00p 685.88p 662.00p 672.00p 9,975
23/10/2024 644.00p 672.00p 644.00p 672.00p 64,056
22/10/2024 656.00p 694.00p 652.00p 672.00p 119,031
21/10/2024 650.00p 694.00p 650.00p 650.00p 5,431
18/10/2024 678.00p 680.00p 654.80p 670.00p 11,880
17/10/2024 670.00p 680.00p 634.00p 672.00p 36,124
16/10/2024 654.00p 682.00p 654.00p 674.00p 43,012
15/10/2024 652.00p 678.00p 652.00p 672.00p 41,249
14/10/2024 670.00p 674.00p 662.00p 664.00p 9,977
11/10/2024 640.00p 678.00p 640.00p 668.00p 3,600
10/10/2024 662.00p 671.00p 658.00p 664.00p 48,446
09/10/2024 658.00p 668.00p 630.00p 668.00p 13,276
08/10/2024 682.00p 682.00p 646.76p 658.00p 17,102
07/10/2024 652.00p 678.00p 642.30p 654.00p 16,192
04/10/2024 658.00p 682.00p 650.12p 654.00p 26,920
03/10/2024 640.00p 664.00p 640.00p 652.00p 62,978
02/10/2024 658.00p 680.00p 648.00p 676.00p 124,278
01/10/2024 660.00p 670.00p 658.00p 658.00p 22,401
30/09/2024 664.00p 682.00p 652.00p 660.00p 41,016
27/09/2024 666.00p 679.20p 664.00p 664.00p 22,963
26/09/2024 662.00p 688.00p 655.96p 668.00p 17,718
25/09/2024 660.00p 666.00p 658.00p 660.00p 6,880
24/09/2024 662.00p 688.00p 656.00p 660.00p 14,999
23/09/2024 660.00p 678.00p 660.00p 660.00p 33,758
20/09/2024 668.00p 682.00p 660.00p 682.00p 45,591
19/09/2024 660.00p 688.00p 650.50p 682.00p 16,601
18/09/2024 642.00p 651.44p 638.80p 650.00p 517,057
17/09/2024 642.00p 658.00p 640.00p 640.00p 15,312
16/09/2024 648.00p 650.00p 637.60p 646.00p 7,611
13/09/2024 628.00p 640.00p 626.00p 630.00p 14,602
12/09/2024 630.00p 638.00p 629.78p 624.00p 73,753
11/09/2024 628.00p 638.00p 612.00p 626.00p 23,902
10/09/2024 630.00p 640.00p 624.00p 626.00p 131,082
09/09/2024 614.00p 637.76p 612.00p 630.00p 47,472
06/09/2024 614.00p 640.00p 611.00p 640.00p 5,793
05/09/2024 612.00p 626.00p 602.00p 612.00p 67,716
04/09/2024 616.00p 626.00p 602.00p 610.00p 39,451
03/09/2024 626.00p 634.00p 614.00p 618.00p 22,841
02/09/2024 628.00p 658.00p 612.00p 632.00p 13,558
30/08/2024 620.00p 652.00p 620.00p 632.00p 3,570
29/08/2024 622.00p 648.00p 610.00p 624.00p 35,843
28/08/2024 630.00p 642.00p 612.50p 622.00p 102,639
27/08/2024 640.00p 645.90p 622.00p 622.00p 62,345
26/08/2024 620.00p 658.00p 620.00p 634.00p 14,942
23/08/2024 620.00p 658.00p 620.00p 634.00p 14,942
22/08/2024 620.00p 658.00p 620.00p 634.00p 14,942
21/08/2024 622.00p 648.80p 614.00p 620.00p 45,151
20/08/2024 650.00p 660.00p 641.96p 650.00p 16,385
19/08/2024 644.00p 655.00p 642.00p 650.00p 3,479
16/08/2024 646.00p 658.00p 641.80p 646.00p 5,509
15/08/2024 650.00p 652.74p 644.00p 646.00p 16,875
14/08/2024 636.00p 658.00p 636.00p 638.00p 59,556
13/08/2024 630.00p 650.00p 630.00p 636.00p 16,830
12/08/2024 658.00p 658.00p 630.00p 648.00p 118,961
09/08/2024 632.00p 658.00p 628.00p 632.00p 50,033
08/08/2024 636.00p 658.00p 630.00p 630.00p 36,931
07/08/2024 660.00p 660.00p 630.00p 630.00p 125,185
06/08/2024 636.00p 646.80p 630.40p 632.00p 5,676
05/08/2024 644.00p 658.00p 604.00p 628.00p 490,311
02/08/2024 656.00p 674.90p 646.00p 646.00p 321,171
01/08/2024 658.00p 676.00p 647.60p 662.00p 68,602
31/07/2024 650.00p 664.00p 650.00p 654.00p 29,970
30/07/2024 668.00p 683.16p 650.00p 650.00p 43,722
29/07/2024 698.00p 698.00p 668.00p 668.00p 7,220
26/07/2024 680.00p 698.00p 668.00p 680.00p 38,040
25/07/2024 696.00p 696.00p 668.00p 680.00p 370,306
24/07/2024 684.00p 696.00p 673.33p 688.00p 12,761
23/07/2024 672.00p 698.00p 672.00p 680.00p 14,693
22/07/2024 670.00p 688.00p 670.00p 670.00p 17,111
19/07/2024 676.00p 676.00p 670.00p 670.00p 31,910
18/07/2024 670.00p 696.98p 666.40p 680.00p 17,369
17/07/2024 660.00p 670.00p 660.00p 662.00p 71,410
16/07/2024 642.00p 669.82p 642.00p 660.00p 427,228
15/07/2024 650.00p 650.00p 642.00p 646.00p 13,246
12/07/2024 642.00p 650.00p 642.00p 642.00p 10,508
11/07/2024 650.00p 650.00p 640.00p 642.00p 6,247
10/07/2024 642.00p 650.00p 640.61p 650.00p 6,151
09/07/2024 640.00p 650.00p 640.00p 640.00p 29,589
08/07/2024 648.00p 648.00p 630.00p 640.00p 40,101
05/07/2024 650.00p 660.00p 640.00p 646.00p 123,476
04/07/2024 648.00p 648.00p 633.92p 640.00p 27,562
03/07/2024 636.00p 658.00p 628.00p 630.00p 84,920
02/07/2024 636.00p 652.13p 602.00p 632.00p 167,711
01/07/2024 700.00p 700.00p 642.00p 642.00p 63,936
28/06/2024 680.00p 694.00p 656.00p 660.00p 20,279
27/06/2024 682.00p 691.50p 648.96p 680.00p 49,687
26/06/2024 680.00p 688.68p 679.00p 684.00p 36,109
25/06/2024 684.00p 692.00p 678.67p 688.00p 4,015
24/06/2024 692.00p 694.00p 678.00p 692.00p 8,715
21/06/2024 700.00p 700.00p 676.00p 688.00p 7,432
20/06/2024 694.00p 694.00p 646.00p 676.00p 18,471
19/06/2024 652.00p 698.00p 648.00p 684.00p 20,186
18/06/2024 652.00p 698.00p 652.00p 676.00p 17,034
17/06/2024 718.00p 718.00p 660.00p 674.00p 14,756
14/06/2024 684.00p 698.00p 662.00p 696.00p 42,656
13/06/2024 700.00p 720.00p 686.00p 686.00p 300,730
12/06/2024 712.00p 714.00p 702.00p 702.00p 17,838
11/06/2024 736.00p 740.00p 702.00p 702.00p 25,483
10/06/2024 722.00p 742.00p 701.00p 724.00p 15,335
07/06/2024 710.00p 738.00p 692.00p 730.00p 33,058
06/06/2024 696.00p 712.00p 692.00p 706.00p 12,541
05/06/2024 696.00p 709.40p 682.00p 698.00p 34,913
04/06/2024 700.00p 700.00p 690.00p 700.00p 7,549
03/06/2024 700.00p 745.70p 694.00p 694.00p 75,271
31/05/2024 700.00p 730.00p 692.00p 716.00p 94,410
30/05/2024 676.00p 738.00p 676.00p 710.00p 67,105
29/05/2024 648.00p 700.00p 648.00p 700.00p 24,136
28/05/2024 686.00p 686.00p 652.00p 670.00p 33,192
27/05/2024 662.00p 662.56p 646.00p 650.00p 7,066
24/05/2024 662.00p 662.56p 646.00p 650.00p 7,066
23/05/2024 640.00p 674.00p 631.00p 674.00p 42,948
22/05/2024 636.00p 640.00p 628.00p 636.00p 30,496
21/05/2024 630.00p 636.00p 624.67p 630.00p 142,114
20/05/2024 620.00p 634.00p 620.00p 628.00p 77,992
17/05/2024 620.00p 638.34p 620.00p 624.00p 66,803
16/05/2024 620.00p 648.00p 620.00p 628.00p 50,139
15/05/2024 630.00p 648.00p 630.00p 630.00p 17,116
14/05/2024 618.00p 650.00p 618.00p 638.00p 40,066
13/05/2024 628.00p 634.00p 616.00p 634.00p 20,422
10/05/2024 610.00p 628.00p 610.00p 614.00p 40,686