- Share Prices
Porvair PLC (PRV)
742.00p+4.00 (+0.54%)14 Jul 2025, 16:35
Porvair PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 11, 2025 | 730.00p | 743.97p | 730.00p | 738.00p | 8,285 |
Jul 10, 2025 | 730.00p | 750.00p | 724.00p | 732.00p | 34,276 |
Jul 9, 2025 | 748.00p | 770.00p | 728.00p | 728.00p | 174,700 |
Jul 8, 2025 | 742.00p | 748.00p | 724.00p | 738.00p | 45,722 |
Jul 7, 2025 | 742.00p | 784.00p | 736.00p | 742.00p | 20,494 |
Jul 4, 2025 | 736.00p | 748.00p | 727.94p | 740.00p | 58,394 |
Jul 3, 2025 | 738.00p | 746.80p | 720.00p | 734.00p | 19,326 |
Jul 2, 2025 | 720.00p | 756.00p | 698.00p | 736.00p | 35,126 |
Jul 1, 2025 | 696.00p | 734.00p | 696.00p | 734.00p | 50,630 |
Jun 30, 2025 | 784.00p | 786.00p | 698.44p | 722.00p | 67,428 |
Jun 27, 2025 | 816.00p | 838.00p | 772.00p | 772.00p | 68,586 |
Jun 26, 2025 | 834.00p | 850.00p | 780.00p | 780.00p | 62,246 |
Jun 25, 2025 | 844.00p | 864.00p | 822.00p | 834.00p | 20,243 |
Jun 24, 2025 | 838.00p | 860.00p | 806.00p | 852.00p | 10,625 |
Jun 23, 2025 | 830.00p | 844.00p | 812.00p | 840.00p | 16,890 |
Jun 20, 2025 | 846.00p | 846.00p | 828.00p | 838.00p | 355,777 |
Jun 19, 2025 | 800.00p | 842.00p | 800.00p | 830.00p | 35,727 |
Jun 18, 2025 | 818.00p | 846.00p | 818.00p | 836.00p | 59,087 |
Jun 17, 2025 | 794.00p | 836.00p | 782.00p | 834.00p | 34,350 |
Jun 16, 2025 | 830.00p | 840.00p | 818.00p | 830.00p | 181,283 |
Jun 13, 2025 | 824.00p | 838.00p | 820.00p | 832.00p | 89,426 |
Jun 12, 2025 | 822.00p | 838.00p | 822.00p | 830.00p | 86,329 |
Jun 11, 2025 | 818.00p | 838.00p | 818.00p | 824.00p | 7,148 |
Jun 10, 2025 | 782.00p | 846.00p | 782.00p | 820.00p | 18,227 |
Jun 9, 2025 | 814.00p | 842.00p | 814.00p | 842.00p | 176,367 |
Jun 6, 2025 | 784.00p | 850.00p | 784.00p | 816.00p | 21,713 |
Jun 5, 2025 | 830.00p | 832.00p | 804.00p | 832.00p | 107,357 |
Jun 4, 2025 | 810.00p | 824.00p | 794.00p | 814.00p | 18,617 |
Jun 3, 2025 | 776.00p | 822.00p | 754.00p | 810.00p | 182,816 |
Jun 2, 2025 | 820.00p | 820.00p | 802.00p | 814.00p | 48,007 |
May 30, 2025 | 802.00p | 818.00p | 780.00p | 814.00p | 24,899 |
May 29, 2025 | 804.00p | 814.00p | 790.17p | 810.00p | 29,192 |
May 28, 2025 | 794.00p | 808.00p | 770.00p | 800.00p | 341,371 |
May 27, 2025 | 810.00p | 810.00p | 786.00p | 794.00p | 22,222 |
May 23, 2025 | 790.00p | 808.00p | 780.00p | 786.00p | 173,982 |
May 22, 2025 | 770.00p | 797.17p | 770.00p | 784.00p | 23,729 |
May 21, 2025 | 804.00p | 810.00p | 778.00p | 788.00p | 16,459 |
May 20, 2025 | 796.00p | 808.00p | 754.00p | 782.00p | 16,507 |
May 19, 2025 | 812.00p | 812.00p | 750.00p | 766.00p | 27,039 |
May 16, 2025 | 788.00p | 811.90p | 758.00p | 800.00p | 13,905 |
May 15, 2025 | 784.00p | 806.00p | 769.60p | 796.00p | 12,984 |
May 14, 2025 | 784.00p | 802.00p | 742.00p | 792.00p | 15,703 |
May 13, 2025 | 768.00p | 790.00p | 762.00p | 784.00p | 15,898 |
May 12, 2025 | 774.00p | 796.00p | 752.00p | 772.00p | 103,535 |
May 9, 2025 | 782.00p | 798.00p | 764.40p | 772.00p | 29,822 |
May 8, 2025 | 784.00p | 796.00p | 764.00p | 782.00p | 51,341 |
May 7, 2025 | 768.00p | 782.26p | 723.81p | 774.00p | 136,440 |
May 6, 2025 | 762.00p | 768.00p | 728.40p | 764.00p | 87,369 |
May 2, 2025 | 742.00p | 762.00p | 734.00p | 750.00p | 68,673 |
May 1, 2025 | 734.00p | 768.00p | 732.32p | 754.00p | 105,101 |