- Share Prices
Porvair PLC (PRV)
618.12p+6.12 (+1.00%)19 Apr 2024, 14:59
Porvair PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 18, 2024 | 630.00p | 630.00p | 602.00p | 612.00p | 36,655 |
Apr 17, 2024 | 600.00p | 630.00p | 600.00p | 614.00p | 74,634 |
Apr 16, 2024 | 630.00p | 654.00p | 607.04p | 620.00p | 51,819 |
Apr 15, 2024 | 660.00p | 668.00p | 627.76p | 650.00p | 36,211 |
Apr 12, 2024 | 644.00p | 674.00p | 633.24p | 674.00p | 33,534 |
Apr 11, 2024 | 638.00p | 666.00p | 632.00p | 632.00p | 21,428 |
Apr 10, 2024 | 648.00p | 648.00p | 632.00p | 638.00p | 3,998 |
Apr 9, 2024 | 634.00p | 650.00p | 632.00p | 632.00p | 18,131 |
Apr 8, 2024 | 634.00p | 650.00p | 622.00p | 646.00p | 21,554 |
Apr 5, 2024 | 624.00p | 650.00p | 622.00p | 636.00p | 3,143 |
Apr 4, 2024 | 628.00p | 650.00p | 627.00p | 628.00p | 7,345 |
Apr 3, 2024 | 632.00p | 650.00p | 620.00p | 624.00p | 15,836 |
Apr 2, 2024 | 622.00p | 632.00p | 622.00p | 630.00p | 29,400 |
Mar 28, 2024 | 622.00p | 632.00p | 617.71p | 622.00p | 122,379 |
Mar 27, 2024 | 634.00p | 634.00p | 620.00p | 620.00p | 2,377 |
Mar 26, 2024 | 624.00p | 630.00p | 615.30p | 624.00p | 6,851 |
Mar 25, 2024 | 610.00p | 634.00p | 610.00p | 626.00p | 15,499 |
Mar 22, 2024 | 630.00p | 634.00p | 622.00p | 630.00p | 18,413 |
Mar 21, 2024 | 624.00p | 634.00p | 620.00p | 630.00p | 243,638 |
Mar 20, 2024 | 632.00p | 634.00p | 626.00p | 634.00p | 69,052 |
Mar 19, 2024 | 622.00p | 639.20p | 622.00p | 630.00p | 13,997 |
Mar 18, 2024 | 626.00p | 640.00p | 626.00p | 626.00p | 9,699 |
Mar 15, 2024 | 628.00p | 628.00p | 623.50p | 624.00p | 13,424 |
Mar 14, 2024 | 633.10p | 640.00p | 626.05p | 632.00p | 5,253 |
Mar 13, 2024 | 620.00p | 642.00p | 620.00p | 622.00p | 25,568 |
Mar 12, 2024 | 618.00p | 642.00p | 618.00p | 618.00p | 25,090 |
Mar 11, 2024 | 636.03p | 642.00p | 624.00p | 627.00p | 36,419 |
Mar 8, 2024 | 624.00p | 644.00p | 621.45p | 624.00p | 13,945 |
Mar 7, 2024 | 630.00p | 648.00p | 618.00p | 624.00p | 58,391 |
Mar 6, 2024 | 636.00p | 643.10p | 620.00p | 620.00p | 28,237 |
Mar 5, 2024 | 626.00p | 648.00p | 626.00p | 644.00p | 17,004 |
Mar 4, 2024 | 642.00p | 654.00p | 636.40p | 642.00p | 51,448 |
Mar 1, 2024 | 636.00p | 658.00p | 628.00p | 658.00p | 11,521 |
Feb 29, 2024 | 640.00p | 644.00p | 626.00p | 626.00p | 9,115 |
Feb 28, 2024 | 626.00p | 656.00p | 626.00p | 642.00p | 249,770 |
Feb 27, 2024 | 638.00p | 650.00p | 626.00p | 626.00p | 8,025 |
Feb 26, 2024 | 640.00p | 648.00p | 630.90p | 638.00p | 20,710 |
Feb 23, 2024 | 640.00p | 642.00p | 632.00p | 642.00p | 12,476 |
Feb 22, 2024 | 638.00p | 656.00p | 638.00p | 640.00p | 18,233 |
Feb 21, 2024 | 636.00p | 644.00p | 636.00p | 636.00p | 28,397 |
Feb 20, 2024 | 656.00p | 656.00p | 638.00p | 648.00p | 9,162 |
Feb 19, 2024 | 636.00p | 648.00p | 636.00p | 638.00p | 23,043 |
Feb 16, 2024 | 660.00p | 668.00p | 628.00p | 628.00p | 6,529 |
Feb 15, 2024 | 652.00p | 658.00p | 638.00p | 652.00p | 191,583 |
Feb 14, 2024 | 644.00p | 650.00p | 638.00p | 638.00p | 18,825 |
Feb 13, 2024 | 638.00p | 650.00p | 636.00p | 636.00p | 18,823 |
Feb 12, 2024 | 650.00p | 652.82p | 638.00p | 650.00p | 41,565 |
Feb 9, 2024 | 654.00p | 665.00p | 626.00p | 648.00p | 28,606 |
Feb 8, 2024 | 656.00p | 676.00p | 642.80p | 650.00p | 75,883 |
Feb 7, 2024 | 662.00p | 674.40p | 650.00p | 650.00p | 1,018,027 |