Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Porvair Historic Prices

 
     
Date Open High Low Close Volume
Sep 21, 2020 509.80 509.80 488.00 491.00 24,690
Sep 18, 2020 492.40 500.00 480.00 480.00 16,201
Sep 17, 2020 495.11 501.00 484.00 493.00 10,704
Sep 16, 2020 512.00 512.00 494.00 496.00 12,912
Sep 15, 2020 518.00 520.00 495.00 520.00 4,413
Sep 14, 2020 496.00 524.00 495.00 501.00 8,192
Sep 11, 2020 524.00 524.00 494.00 498.00 26,719
Sep 10, 2020 495.00 523.86 495.00 520.00 9,241
Sep 9, 2020 543.66 546.00 495.13 512.00 8,062
Sep 8, 2020 541.84 544.00 520.00 520.00 8,368
Sep 7, 2020 546.00 546.00 520.00 523.00 4,839
Sep 4, 2020 525.00 540.00 521.68 530.00 5,110
Sep 3, 2020 540.00 550.00 522.00 550.00 6,636
Sep 2, 2020 543.84 550.00 522.00 550.00 50,887
Sep 1, 2020 535.00 545.00 520.00 520.00 252,978
Aug 31, 2020 522.00 0.00 0.00 530.00 0
Aug 28, 2020 522.00 557.28 522.00 530.00 29,199
Aug 27, 2020 542.72 550.00 525.00 528.00 18,749
Aug 26, 2020 524.00 544.00 524.00 529.00 28,941
Aug 25, 2020 522.00 548.00 520.56 525.00 31,230
Aug 24, 2020 554.00 558.00 522.00 522.00 4,831
Aug 21, 2020 517.00 556.00 517.00 528.00 9,074
Aug 20, 2020 527.99 544.00 514.00 517.00 10,514
Aug 19, 2020 517.00 540.00 506.00 540.00 27,108
Aug 18, 2020 531.00 550.00 500.00 550.00 103,545
Aug 17, 2020 510.00 544.00 503.50 542.00 2,716
Aug 14, 2020 505.28 514.40 500.00 523.00 13,413
Aug 13, 2020 518.00 518.05 499.91 509.00 5,591
Aug 12, 2020 506.51 526.00 495.00 509.00 57,819
Aug 11, 2020 510.00 532.00 501.23 510.00 19,934
Aug 10, 2020 491.00 538.00 491.00 538.00 12,605
Aug 7, 2020 514.00 514.00 494.53 500.00 50,077
Aug 6, 2020 519.00 528.10 495.23 506.00 18,884
Aug 5, 2020 510.90 524.47 495.89 524.00 68,697
Aug 4, 2020 501.00 536.00 493.22 508.00 58,011
Aug 3, 2020 552.14 552.14 484.354 520.00 6,882
Jul 31, 2020 540.00 548.00 522.00 524.00 37,355
Jul 30, 2020 550.00 556.00 540.00 556.00 2,504
Jul 29, 2020 555.00 556.00 540.00 556.00 11,043
Jul 28, 2020 546.00 568.00 526.40 568.00 4,650
Jul 27, 2020 522.44 555.00 522.00 540.00 8,171
Jul 24, 2020 566.00 566.00 524.00 551.00 3,178
Jul 23, 2020 532.00 566.00 520.00 538.00 19,026
Jul 22, 2020 552.00 552.00 522.00 536.00 17,243
Jul 21, 2020 579.20 579.20 536.00 536.00 8,873
Jul 20, 2020 571.88 580.00 545.80 550.00 34,931
Jul 17, 2020 540.00 550.40 526.00 550.00 22,508
Jul 16, 2020 531.60 546.00 528.067 544.00 21,788
Jul 15, 2020 579.00 580.00 518.36 548.00 13,505
Jul 14, 2020 554.00 579.00 552.76 554.00 16,577
Showing 1 to 50 of 260