1. Share Prices

  2. Porvair PLC (PRV)

708.00p+6.00 (+0.85%)31 Dec 2024, 08:14
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
Dec 30, 2024704.00p730.00p702.00p702.00p5,672
Dec 27, 2024732.00p738.00p698.00p706.00p8,237
Dec 24, 2024710.00p710.00p695.78p698.00p9,341
Dec 23, 2024680.00p708.00p658.00p690.00p6,484
Dec 20, 2024698.00p710.00p670.00p698.00p108,871
Dec 19, 2024680.00p695.63p670.00p694.00p43,731
Dec 18, 2024678.00p684.00p674.35p680.00p52,127
Dec 17, 2024678.00p692.00p662.00p692.00p14,757
Dec 16, 2024678.00p678.00p650.00p670.00p195,329
Dec 13, 2024678.00p696.00p664.26p680.00p26,976
Dec 12, 2024666.00p698.00p661.76p680.00p15,820
Dec 11, 2024664.00p680.00p652.00p676.00p53,901
Dec 10, 2024674.00p698.00p657.80p660.00p47,644
Dec 9, 2024658.00p660.00p641.80p656.00p11,795
Dec 6, 2024654.00p672.00p648.60p660.00p16,285
Dec 5, 2024652.00p676.00p650.00p656.00p40,096
Dec 4, 2024662.00p678.00p650.00p656.00p24,866
Dec 3, 2024666.00p686.00p648.00p652.00p52,029
Dec 2, 2024656.00p690.00p650.00p666.00p19,248
Nov 29, 2024678.00p690.00p642.00p654.00p47,985
Nov 28, 2024650.00p650.40p650.00p650.00p2,169
Nov 27, 2024636.00p678.52p636.00p650.00p24,215
Nov 26, 2024636.00p652.00p636.00p650.00p6,436
Nov 25, 2024650.00p653.44p636.00p650.00p32,442
Nov 22, 2024664.00p664.00p646.00p650.00p8,488
Nov 21, 2024648.00p666.00p644.16p656.00p6,948
Nov 20, 2024638.00p654.00p638.00p654.00p10,094
Nov 19, 2024668.00p668.00p650.00p653.00p14,701
Nov 18, 2024670.00p670.00p650.00p660.00p43,830
Nov 15, 2024650.00p670.00p642.00p658.00p26,206
Nov 14, 2024658.00p674.00p650.00p650.00p30,308
Nov 13, 2024658.00p665.20p650.00p650.00p30,757
Nov 12, 2024658.00p672.00p650.00p658.00p15,498
Nov 11, 2024656.00p676.00p646.20p660.00p16,261
Nov 8, 2024650.00p664.00p638.00p654.00p9,957
Nov 7, 2024636.00p658.00p636.00p648.00p27,045
Nov 6, 2024644.00p664.00p638.00p660.00p29,372
Nov 5, 2024650.00p664.00p644.00p652.00p30,908
Nov 4, 2024680.00p710.00p652.00p662.00p36,973
Nov 1, 2024636.00p700.24p636.00p674.00p18,714
Oct 31, 2024630.00p678.00p630.00p670.00p6,291
Oct 30, 2024650.00p658.00p634.00p634.00p15,769
Oct 29, 2024650.00p686.00p650.00p664.00p473,375
Oct 28, 2024648.00p694.00p648.00p654.00p51,501
Oct 25, 2024646.00p694.00p646.00p672.00p57,553
Oct 24, 2024662.00p672.00p662.00p662.00p11,496
Oct 23, 2024644.00p672.00p644.00p672.00p64,056
Oct 22, 2024656.00p694.00p652.00p672.00p128,787
Oct 21, 2024650.00p694.00p650.00p650.00p5,431
Oct 18, 2024678.00p680.00p654.80p670.00p11,880
123456
Showing 1 to 50 of 253

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ao World PLC106.803.29
Rathbones Group PLC1,686.002.55
Ferrexpo PLC105.202.33
Morgan Advanced Materials PLC276.002.22
Sdcl Energy Efficiency Income Trust PLC54.992.21
Asia Dragon Trust PLC428.881.87