660.00p-10.00 (-1.49%)17 Sep 2021, 17:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Porvair PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 17, 2021676.00p680.00p640.00p660.00p17,854
Sep 16, 2021654.00p690.00p632.00p670.00p6,783
Sep 15, 2021648.00p650.00p633.50p650.00p6,177
Sep 14, 2021632.00p650.00p618.00p641.00p50,644
Sep 13, 2021622.00p650.00p602.00p620.00p114,479
Sep 10, 2021622.00p630.00p616.00p616.00p812,548
Sep 9, 2021624.00p632.00p602.00p628.00p26,686
Sep 8, 2021606.00p625.00p606.00p620.00p25,226
Sep 7, 2021600.00p621.05p600.00p602.00p11,408
Sep 6, 2021618.00p628.00p588.00p616.00p78,278
Sep 3, 2021620.00p640.00p586.00p586.00p86,426
Sep 2, 2021638.00p660.00p627.00p640.00p4,205
Sep 1, 2021660.00p660.00p638.00p630.00p26,775
Aug 31, 2021656.00p660.00p644.00p660.00p33,875
Aug 27, 2021656.00p658.00p620.00p644.00p1,436
Aug 26, 2021638.00p638.00p620.00p628.00p3,094
Aug 25, 2021620.00p654.00p620.00p620.00p35,828
Aug 24, 2021618.00p658.00p618.00p618.00p2,360
Aug 23, 2021640.00p650.00p618.00p642.00p11,629
Aug 20, 2021640.00p650.00p640.00p640.00p6,311
Aug 19, 2021640.00p653.50p640.00p640.00p2,339
Aug 18, 2021644.00p660.00p644.00p644.00p10,097
Aug 17, 2021640.00p668.50p640.00p652.00p23,284
Aug 16, 2021640.00p688.00p640.00p676.00p12,867
Aug 13, 2021683.38p688.00p646.00p669.00p11,120
Aug 12, 2021690.00p690.00p650.20p690.00p2,169
Aug 11, 2021690.00p690.00p650.00p690.00p21,261
Aug 10, 2021668.00p690.00p646.00p646.00p91,283
Aug 9, 2021650.00p670.00p636.00p642.00p14,820
Aug 6, 2021650.00p667.51p624.00p630.00p18,740
Aug 5, 2021646.00p664.00p620.00p640.00p8,521
Aug 4, 2021630.00p646.00p622.00p641.00p7,717
Aug 3, 2021618.00p644.00p616.00p624.00p9,500
Aug 2, 2021620.00p640.00p580.00p616.00p22,397
Jul 30, 2021580.00p620.00p580.00p620.00p2,413
Jul 29, 2021600.00p620.00p582.00p620.00p9,897
Jul 28, 2021604.00p606.00p589.44p602.00p12,703
Jul 27, 2021610.00p616.00p572.00p604.00p3,126
Jul 26, 2021564.00p610.00p564.00p600.00p10,707
Jul 23, 2021602.00p610.00p582.00p600.00p17,244
Jul 22, 2021610.00p610.00p586.00p586.00p3,904
Jul 21, 2021584.00p609.90p584.00p590.00p9,027
Jul 20, 2021608.00p616.00p596.28p600.00p33,576
Jul 19, 2021588.00p618.00p575.00p586.00p225,386
Jul 16, 2021600.00p619.75p560.00p613.00p21,788
Jul 15, 2021596.00p596.00p579.76p594.00p6,161
Jul 14, 2021592.00p596.00p582.00p594.00p8,387
Jul 13, 2021598.00p603.14p582.00p582.00p31,651
Jul 12, 2021588.00p600.00p576.00p591.00p18,338
Jul 9, 2021576.00p587.20p576.00p582.00p6,966
Showing 1 to 50 of 253