Shares Magazine
726.00p-8.00 (-1.09%)22 Apr 2025, 16:35
Porvair PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 760.00p | 760.00p | 724.00p | 734.00p | 45,929 |
| Apr 16, 2025 | 738.00p | 762.00p | 716.72p | 762.00p | 35,181 |
| Apr 15, 2025 | 710.00p | 730.00p | 690.18p | 724.00p | 27,449 |
| Apr 14, 2025 | 698.00p | 708.00p | 662.00p | 700.00p | 296,693 |
| Apr 11, 2025 | 672.00p | 706.00p | 656.00p | 690.00p | 19,199 |
| Apr 10, 2025 | 674.00p | 702.00p | 663.20p | 690.00p | 60,685 |
| Apr 9, 2025 | 656.00p | 670.00p | 624.70p | 658.00p | 121,764 |
| Apr 8, 2025 | 640.00p | 678.00p | 636.00p | 656.00p | 86,908 |
| Apr 7, 2025 | 662.00p | 700.00p | 626.00p | 626.00p | 65,465 |
| Apr 4, 2025 | 686.00p | 698.00p | 656.00p | 664.00p | 506,551 |
| Apr 3, 2025 | 686.00p | 698.00p | 672.52p | 686.00p | 177,521 |
| Apr 2, 2025 | 684.00p | 688.00p | 669.58p | 680.00p | 42,382 |
| Apr 1, 2025 | 682.00p | 688.00p | 678.12p | 680.00p | 25,000 |
| Mar 31, 2025 | 690.00p | 698.00p | 660.00p | 680.00p | 58,979 |
| Mar 28, 2025 | 698.00p | 698.00p | 680.00p | 680.00p | 1,754 |
| Mar 27, 2025 | 678.00p | 698.00p | 672.00p | 686.00p | 74,031 |
| Mar 26, 2025 | 686.00p | 688.08p | 676.00p | 680.00p | 5,504 |
| Mar 25, 2025 | 684.00p | 688.00p | 668.44p | 676.00p | 9,925 |
| Mar 24, 2025 | 660.00p | 686.00p | 636.00p | 668.00p | 38,279 |
| Mar 21, 2025 | 656.00p | 660.00p | 636.00p | 660.00p | 6,833 |
| Mar 20, 2025 | 646.00p | 660.00p | 638.00p | 660.00p | 169,063 |
| Mar 19, 2025 | 664.00p | 678.00p | 636.00p | 652.00p | 4,357 |
| Mar 18, 2025 | 672.00p | 680.00p | 656.00p | 656.00p | 11,363 |
| Mar 17, 2025 | 656.00p | 678.00p | 656.00p | 656.00p | 3,003 |
| Mar 14, 2025 | 682.00p | 682.00p | 632.00p | 632.00p | 655,901 |
| Mar 13, 2025 | 680.00p | 682.00p | 660.00p | 674.00p | 29,589 |
| Mar 12, 2025 | 680.00p | 690.00p | 642.00p | 652.00p | 56,824 |
| Mar 11, 2025 | 652.00p | 678.00p | 635.30p | 676.00p | 16,401 |
| Mar 10, 2025 | 692.00p | 728.00p | 652.00p | 660.00p | 39,473 |
| Mar 7, 2025 | 692.00p | 698.67p | 690.00p | 694.00p | 50,555 |
| Mar 6, 2025 | 700.00p | 732.00p | 692.00p | 694.00p | 18,705 |
| Mar 5, 2025 | 710.00p | 730.00p | 686.00p | 696.00p | 50,219 |
| Mar 4, 2025 | 724.00p | 758.00p | 710.00p | 710.00p | 163,214 |
| Mar 3, 2025 | 736.00p | 758.00p | 717.97p | 726.00p | 89,847 |
| Feb 28, 2025 | 708.00p | 758.00p | 696.96p | 722.00p | 68,966 |
| Feb 27, 2025 | 714.00p | 740.00p | 710.00p | 728.00p | 94,675 |
| Feb 26, 2025 | 716.00p | 742.00p | 692.00p | 734.00p | 35,167 |
| Feb 25, 2025 | 712.00p | 732.00p | 712.00p | 716.00p | 11,934 |
| Feb 24, 2025 | 714.00p | 730.00p | 711.43p | 714.00p | 15,470 |
| Feb 21, 2025 | 714.00p | 730.00p | 714.00p | 714.00p | 34,971 |
| Feb 20, 2025 | 726.00p | 732.00p | 712.20p | 714.00p | 52,689 |
| Feb 19, 2025 | 720.00p | 732.00p | 712.92p | 726.00p | 35,475 |
| Feb 18, 2025 | 714.00p | 732.00p | 710.00p | 714.00p | 70,855 |
| Feb 17, 2025 | 700.00p | 730.00p | 700.00p | 712.00p | 22,862 |
| Feb 14, 2025 | 714.00p | 724.08p | 700.00p | 700.00p | 84,799 |
| Feb 13, 2025 | 700.00p | 712.00p | 700.00p | 706.00p | 29,370 |
| Feb 12, 2025 | 726.00p | 730.00p | 685.60p | 726.00p | 70,287 |
| Feb 11, 2025 | 718.00p | 730.00p | 702.00p | 710.00p | 105,710 |
| Feb 10, 2025 | 692.00p | 728.00p | 682.00p | 716.00p | 23,478 |
| Feb 7, 2025 | 674.00p | 698.74p | 670.00p | 680.00p | 26,799 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |