- Share Prices
Porvair PLC (PRV)
658.00p+0.00 (+0.00%)02 Oct 2024, 14:53
Porvair PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Oct 1, 2024 | 660.00p | 670.00p | 658.00p | 658.00p | 22,401 |
Sep 30, 2024 | 664.00p | 682.00p | 652.00p | 660.00p | 41,016 |
Sep 27, 2024 | 666.00p | 679.20p | 664.00p | 664.00p | 22,963 |
Sep 26, 2024 | 662.00p | 688.00p | 655.96p | 668.00p | 17,718 |
Sep 25, 2024 | 660.00p | 666.00p | 658.00p | 660.00p | 6,880 |
Sep 24, 2024 | 662.00p | 688.00p | 656.00p | 660.00p | 14,999 |
Sep 23, 2024 | 660.00p | 678.00p | 660.00p | 660.00p | 33,758 |
Sep 20, 2024 | 668.00p | 682.00p | 660.00p | 682.00p | 45,591 |
Sep 19, 2024 | 660.00p | 688.00p | 650.50p | 682.00p | 16,601 |
Sep 18, 2024 | 642.00p | 651.44p | 638.80p | 650.00p | 517,057 |
Sep 17, 2024 | 642.00p | 658.00p | 640.00p | 640.00p | 15,312 |
Sep 16, 2024 | 648.00p | 650.00p | 637.60p | 646.00p | 7,611 |
Sep 13, 2024 | 628.00p | 640.00p | 626.00p | 640.00p | 14,602 |
Sep 12, 2024 | 630.00p | 638.00p | 629.78p | 630.00p | 73,753 |
Sep 11, 2024 | 628.00p | 638.00p | 612.00p | 624.00p | 23,902 |
Sep 10, 2024 | 630.00p | 640.00p | 624.00p | 626.00p | 131,082 |
Sep 9, 2024 | 614.00p | 637.76p | 612.00p | 630.00p | 61,260 |
Sep 6, 2024 | 614.00p | 640.00p | 611.00p | 640.00p | 5,793 |
Sep 5, 2024 | 612.00p | 626.00p | 602.00p | 612.00p | 67,716 |
Sep 4, 2024 | 616.00p | 626.00p | 602.00p | 610.00p | 39,451 |
Sep 3, 2024 | 626.00p | 634.00p | 614.00p | 618.00p | 22,841 |
Sep 2, 2024 | 628.00p | 658.00p | 612.00p | 620.00p | 13,558 |
Aug 30, 2024 | 620.00p | 652.00p | 620.00p | 632.00p | 3,570 |
Aug 29, 2024 | 622.00p | 648.00p | 610.00p | 624.00p | 35,843 |
Aug 28, 2024 | 630.00p | 642.00p | 612.50p | 622.00p | 102,639 |
Aug 27, 2024 | 640.00p | 645.90p | 622.00p | 622.00p | 62,345 |
Aug 23, 2024 | 634.00p | 652.00p | 634.00p | 638.00p | 26,786 |
Aug 22, 2024 | 620.00p | 658.00p | 620.00p | 634.00p | 14,942 |
Aug 21, 2024 | 622.00p | 648.80p | 614.00p | 620.00p | 45,151 |
Aug 20, 2024 | 650.00p | 660.00p | 641.96p | 650.00p | 16,385 |
Aug 19, 2024 | 644.00p | 655.00p | 642.00p | 650.00p | 8,879 |
Aug 16, 2024 | 646.00p | 658.00p | 641.80p | 646.00p | 5,509 |
Aug 15, 2024 | 650.00p | 652.74p | 644.00p | 646.00p | 16,875 |
Aug 14, 2024 | 636.00p | 658.00p | 636.00p | 638.00p | 59,556 |
Aug 13, 2024 | 630.00p | 650.00p | 630.00p | 636.00p | 16,830 |
Aug 12, 2024 | 658.00p | 658.00p | 630.00p | 648.00p | 118,961 |
Aug 9, 2024 | 632.00p | 658.00p | 628.00p | 632.00p | 50,033 |
Aug 8, 2024 | 636.00p | 658.00p | 630.00p | 630.00p | 36,931 |
Aug 7, 2024 | 660.00p | 660.00p | 630.00p | 630.00p | 125,185 |
Aug 6, 2024 | 636.00p | 646.80p | 630.40p | 632.00p | 5,676 |
Aug 5, 2024 | 644.00p | 658.00p | 604.00p | 628.00p | 490,311 |
Aug 2, 2024 | 656.00p | 674.90p | 646.00p | 646.00p | 321,171 |
Aug 1, 2024 | 658.00p | 676.00p | 647.60p | 662.00p | 68,602 |
Jul 31, 2024 | 650.00p | 664.00p | 650.00p | 654.00p | 41,397 |
Jul 30, 2024 | 668.00p | 683.16p | 650.00p | 650.00p | 52,722 |
Jul 29, 2024 | 698.00p | 698.00p | 668.00p | 668.00p | 7,220 |
Jul 26, 2024 | 680.00p | 698.00p | 668.00p | 668.00p | 38,040 |
Jul 25, 2024 | 696.00p | 696.00p | 668.00p | 680.00p | 370,306 |
Jul 24, 2024 | 684.00p | 696.00p | 673.33p | 688.00p | 12,761 |
Jul 23, 2024 | 672.00p | 698.00p | 672.00p | 680.00p | 14,693 |