1. Share Prices

  2. Porvair PLC (PRV)

676.00p-8.00 (-1.22%)02 Oct 2024, 17:15
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
Oct 1, 2024660.00p670.00p658.00p658.00p22,401
Sep 30, 2024664.00p682.00p652.00p660.00p41,016
Sep 27, 2024666.00p679.20p664.00p664.00p22,963
Sep 26, 2024662.00p688.00p655.96p668.00p17,718
Sep 25, 2024660.00p666.00p658.00p660.00p6,880
Sep 24, 2024662.00p688.00p656.00p660.00p14,999
Sep 23, 2024660.00p678.00p660.00p660.00p33,758
Sep 20, 2024668.00p682.00p660.00p682.00p45,591
Sep 19, 2024660.00p688.00p650.50p682.00p16,601
Sep 18, 2024642.00p651.44p638.80p650.00p517,057
Sep 17, 2024642.00p658.00p640.00p640.00p15,312
Sep 16, 2024648.00p650.00p637.60p646.00p7,611
Sep 13, 2024628.00p640.00p626.00p640.00p14,602
Sep 12, 2024630.00p638.00p629.78p630.00p73,753
Sep 11, 2024628.00p638.00p612.00p624.00p23,902
Sep 10, 2024630.00p640.00p624.00p626.00p131,082
Sep 9, 2024614.00p637.76p612.00p630.00p61,260
Sep 6, 2024614.00p640.00p611.00p640.00p5,793
Sep 5, 2024612.00p626.00p602.00p612.00p67,716
Sep 4, 2024616.00p626.00p602.00p610.00p39,451
Sep 3, 2024626.00p634.00p614.00p618.00p22,841
Sep 2, 2024628.00p658.00p612.00p620.00p13,558
Aug 30, 2024620.00p652.00p620.00p632.00p3,570
Aug 29, 2024622.00p648.00p610.00p624.00p35,843
Aug 28, 2024630.00p642.00p612.50p622.00p102,639
Aug 27, 2024640.00p645.90p622.00p622.00p62,345
Aug 23, 2024634.00p652.00p634.00p638.00p26,786
Aug 22, 2024620.00p658.00p620.00p634.00p14,942
Aug 21, 2024622.00p648.80p614.00p620.00p45,151
Aug 20, 2024650.00p660.00p641.96p650.00p16,385
Aug 19, 2024644.00p655.00p642.00p650.00p8,879
Aug 16, 2024646.00p658.00p641.80p646.00p5,509
Aug 15, 2024650.00p652.74p644.00p646.00p16,875
Aug 14, 2024636.00p658.00p636.00p638.00p59,556
Aug 13, 2024630.00p650.00p630.00p636.00p16,830
Aug 12, 2024658.00p658.00p630.00p648.00p118,961
Aug 9, 2024632.00p658.00p628.00p632.00p50,033
Aug 8, 2024636.00p658.00p630.00p630.00p36,931
Aug 7, 2024660.00p660.00p630.00p630.00p125,185
Aug 6, 2024636.00p646.80p630.40p632.00p5,676
Aug 5, 2024644.00p658.00p604.00p628.00p490,311
Aug 2, 2024656.00p674.90p646.00p646.00p321,171
Aug 1, 2024658.00p676.00p647.60p662.00p68,602
Jul 31, 2024650.00p664.00p650.00p654.00p41,397
Jul 30, 2024668.00p683.16p650.00p650.00p52,722
Jul 29, 2024698.00p698.00p668.00p668.00p7,220
Jul 26, 2024680.00p698.00p668.00p668.00p38,040
Jul 25, 2024696.00p696.00p668.00p680.00p370,306
Jul 24, 2024684.00p696.00p673.33p688.00p12,761
Jul 23, 2024672.00p698.00p672.00p680.00p14,693
123456
Showing 1 to 50 of 254

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:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC113.605.58
Fidelity China Special Situations PLC233.004.25
Prudential PLC720.404.16
Coca-Cola Hbc AG2,714.372.90
Shell PLC2,547.962.82
Harbour Energy PLC278.602.69

Fallers

CompanyPrice% Chg
Aston Martin Lagonda Global Holdings PLC108.60-7.34
Energean PLC843.00-7.26
Wizz Air Holdings PLC1,274.00-6.80
Jd Sports Fashion PLC140.35-6.12
Close Brothers Group PLC379.40-5.76
Hammerson PLC309.83-3.91