658.00p+32.00 (+5.11%)01 Mar 2024, 17:54
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Porvair PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 6, 2024676.00p676.00p650.00p650.00p354,633
Feb 5, 2024638.00p674.00p638.00p654.00p465,611
Feb 2, 2024678.00p678.00p636.00p660.00p548,580
Feb 1, 2024654.00p678.00p650.00p660.00p18,307
Jan 31, 2024664.00p671.50p641.00p660.00p37,511
Jan 30, 2024638.00p650.00p624.00p630.00p9,193
Jan 29, 2024638.00p642.00p629.00p640.00p12,621
Jan 26, 2024656.00p656.00p622.00p640.00p6,789
Jan 25, 2024658.00p658.00p622.00p640.00p3,198
Jan 24, 2024664.00p664.00p642.20p646.00p21,905
Jan 23, 2024664.00p664.00p624.10p650.00p1,026
Jan 22, 2024648.00p651.00p622.00p638.00p13,378
Jan 19, 2024662.00p664.00p623.50p654.00p75,343
Jan 18, 2024664.00p664.00p620.00p620.00p6,190
Jan 17, 2024650.00p660.00p626.00p660.00p3,327
Jan 16, 2024662.00p662.00p623.60p640.00p13,267
Jan 15, 2024654.00p664.00p622.00p660.00p4,906
Jan 12, 2024638.00p638.00p618.00p620.00p189,921
Jan 11, 2024640.00p640.00p620.00p628.00p20,921
Jan 10, 2024654.00p654.00p618.00p620.00p84,333
Jan 9, 2024648.00p628.91p620.00p620.00p5,318
Jan 8, 2024652.00p652.00p622.00p626.00p509,410
Jan 5, 2024636.00p638.00p602.00p638.00p14,168
Jan 4, 2024622.00p652.00p622.00p640.00p1,695
Jan 3, 2024656.00p656.00p620.00p620.00p7,525
Jan 2, 2024634.00p664.00p620.00p620.00p6,114
Dec 29, 2023622.00p622.00p616.00p616.00p2,690
Dec 28, 2023622.00p666.00p618.00p626.00p2,110
Dec 27, 2023638.00p666.00p618.00p620.00p13,882
Dec 22, 2023620.00p636.00p620.00p620.00p5,562
Dec 21, 2023608.00p630.00p608.00p630.00p5,334
Dec 20, 2023630.00p634.16p614.00p620.00p10,053
Showing 1 to 50 of 253