1. Share Prices

  2. Porvair PLC (PRV)

618.12p+6.12 (+1.00%)19 Apr 2024, 14:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Porvair PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 2024630.00p630.00p602.00p612.00p36,655
Apr 17, 2024600.00p630.00p600.00p614.00p74,634
Apr 16, 2024630.00p654.00p607.04p620.00p51,819
Apr 15, 2024660.00p668.00p627.76p650.00p36,211
Apr 12, 2024644.00p674.00p633.24p674.00p33,534
Apr 11, 2024638.00p666.00p632.00p632.00p21,428
Apr 10, 2024648.00p648.00p632.00p638.00p3,998
Apr 9, 2024634.00p650.00p632.00p632.00p18,131
Apr 8, 2024634.00p650.00p622.00p646.00p21,554
Apr 5, 2024624.00p650.00p622.00p636.00p3,143
Apr 4, 2024628.00p650.00p627.00p628.00p7,345
Apr 3, 2024632.00p650.00p620.00p624.00p15,836
Apr 2, 2024622.00p632.00p622.00p630.00p29,400
Mar 28, 2024622.00p632.00p617.71p622.00p122,379
Mar 27, 2024634.00p634.00p620.00p620.00p2,377
Mar 26, 2024624.00p630.00p615.30p624.00p6,851
Mar 25, 2024610.00p634.00p610.00p626.00p15,499
Mar 22, 2024630.00p634.00p622.00p630.00p18,413
Mar 21, 2024624.00p634.00p620.00p630.00p243,638
Mar 20, 2024632.00p634.00p626.00p634.00p69,052
Mar 19, 2024622.00p639.20p622.00p630.00p13,997
Mar 18, 2024626.00p640.00p626.00p626.00p9,699
Mar 15, 2024628.00p628.00p623.50p624.00p13,424
Mar 14, 2024633.10p640.00p626.05p632.00p5,253
Mar 13, 2024620.00p642.00p620.00p622.00p25,568
Mar 12, 2024618.00p642.00p618.00p618.00p25,090
Mar 11, 2024636.03p642.00p624.00p627.00p36,419
Mar 8, 2024624.00p644.00p621.45p624.00p13,945
Mar 7, 2024630.00p648.00p618.00p624.00p58,391
Mar 6, 2024636.00p643.10p620.00p620.00p28,237
Mar 5, 2024626.00p648.00p626.00p644.00p17,004
Mar 4, 2024642.00p654.00p636.40p642.00p51,448
Mar 1, 2024636.00p658.00p628.00p658.00p11,521
Feb 29, 2024640.00p644.00p626.00p626.00p9,115
Feb 28, 2024626.00p656.00p626.00p642.00p249,770
Feb 27, 2024638.00p650.00p626.00p626.00p8,025
Feb 26, 2024640.00p648.00p630.90p638.00p20,710
Feb 23, 2024640.00p642.00p632.00p642.00p12,476
Feb 22, 2024638.00p656.00p638.00p640.00p18,233
Feb 21, 2024636.00p644.00p636.00p636.00p28,397
Feb 20, 2024656.00p656.00p638.00p648.00p9,162
Feb 19, 2024636.00p648.00p636.00p638.00p23,043
Feb 16, 2024660.00p668.00p628.00p628.00p6,529
Feb 15, 2024652.00p658.00p638.00p652.00p191,583
Feb 14, 2024644.00p650.00p638.00p638.00p18,825
Feb 13, 2024638.00p650.00p636.00p636.00p18,823
Feb 12, 2024650.00p652.82p638.00p650.00p41,565
Feb 9, 2024654.00p665.00p626.00p648.00p28,606
Feb 8, 2024656.00p676.00p642.80p650.00p75,883
Feb 7, 2024662.00p674.40p650.00p650.00p1,018,027
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,501.509.08
Darktrace PLC473.103.21
Energean PLC1,011.003.06
W.A.G Payment Solutions PLC67.642.80
Hochschild Mining PLC154.462.29
Auction Technology Group PLC511.002.30

Fallers

CompanyPrice% Chg
Smith (Ds) PLC359.60-10.01
Man Group PLC254.00-5.44
Marshalls PLC258.00-3.91
Foresight Group Holdings Limited443.50-3.17
Integrafin Holdings PLC287.50-2.87
Dr. Martens PLC68.05-2.58