UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,450.24 -25.68 (-0.14%) CRUDE OIL
78.37 +0.26 (+0.33%) GOLD FUTURES
2,320.10 +11.50 (+0.50%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,968.23 +597.36 (+1.19%)
Porvair plc (PRV.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:37PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 620.00 | 625.70 | 594.04 | 612.00 | 612.00 | 93,184 |
| 02 May 2024 | 616.00 | 624.00 | 611.75 | 614.00 | 614.00 | 76,927 |
| 02 May 2024 | 4 Dividend | |||||
| 01 May 2024 | 620.00 | 630.00 | 614.00 | 616.00 | 612.00 | 6,370 |
| 30 Apr 2024 | 624.00 | 624.30 | 599.00 | 618.00 | 613.99 | 62,025 |
| 29 Apr 2024 | 610.00 | 632.00 | 610.00 | 630.00 | 625.91 | 25,328 |
| 26 Apr 2024 | 614.00 | 628.00 | 606.00 | 618.00 | 613.99 | 8,826 |
| 25 Apr 2024 | 608.00 | 617.88 | 594.00 | 608.00 | 604.05 | 79,730 |
| 24 Apr 2024 | 622.00 | 627.31 | 606.20 | 618.00 | 613.99 | 36,534 |
| 23 Apr 2024 | 608.00 | 632.00 | 600.00 | 622.00 | 617.96 | 1,359,406 |
| 22 Apr 2024 | 602.00 | 613.45 | 600.00 | 602.00 | 598.09 | 35,810 |
| 19 Apr 2024 | 620.00 | 630.00 | 608.00 | 608.00 | 604.05 | 9,315 |
| 18 Apr 2024 | 630.00 | 630.00 | 602.00 | 612.00 | 608.03 | 36,655 |
| 17 Apr 2024 | 600.00 | 630.00 | 600.00 | 614.00 | 610.01 | 74,634 |
| 16 Apr 2024 | 630.00 | 654.00 | 607.04 | 620.00 | 615.97 | 51,819 |
| 15 Apr 2024 | 660.00 | 668.00 | 627.76 | 650.00 | 645.78 | 36,211 |
| 12 Apr 2024 | 644.00 | 674.00 | 633.24 | 674.00 | 669.62 | 33,534 |
| 11 Apr 2024 | 638.00 | 666.00 | 632.00 | 632.00 | 627.90 | 21,428 |
| 10 Apr 2024 | 644.78 | 648.00 | 632.00 | 638.00 | 633.86 | 3,998 |
| 09 Apr 2024 | 634.00 | 650.00 | 632.00 | 632.00 | 627.90 | 18,131 |
| 08 Apr 2024 | 634.00 | 650.00 | 622.00 | 646.00 | 641.81 | 21,554 |
| 05 Apr 2024 | 624.00 | 650.00 | 622.00 | 636.00 | 631.87 | 3,143 |
| 04 Apr 2024 | 628.00 | 650.00 | 627.00 | 628.00 | 623.92 | 7,345 |
| 03 Apr 2024 | 632.00 | 650.00 | 620.00 | 624.00 | 619.95 | 15,836 |
| 02 Apr 2024 | 622.00 | 632.00 | 622.00 | 630.00 | 625.91 | 29,400 |
| 28 Mar 2024 | 622.00 | 632.00 | 617.71 | 622.00 | 617.96 | 122,379 |
| 27 Mar 2024 | 634.00 | 634.00 | 620.00 | 620.00 | 615.97 | 2,377 |
| 26 Mar 2024 | 624.00 | 630.00 | 615.30 | 624.00 | 619.95 | 6,851 |
| 25 Mar 2024 | 610.00 | 634.00 | 610.00 | 626.00 | 621.94 | 15,499 |
| 22 Mar 2024 | 630.00 | 634.00 | 622.00 | 630.00 | 625.91 | 18,413 |
| 21 Mar 2024 | 624.00 | 634.00 | 620.00 | 630.00 | 625.91 | 243,638 |
| 20 Mar 2024 | 632.00 | 634.00 | 626.00 | 634.00 | 629.88 | 69,052 |
| 19 Mar 2024 | 622.00 | 639.20 | 622.00 | 630.00 | 625.91 | 13,997 |
| 18 Mar 2024 | 626.00 | 640.00 | 626.00 | 626.00 | 621.94 | 9,699 |
| 15 Mar 2024 | 628.00 | 628.00 | 623.50 | 624.00 | 619.95 | 13,424 |
| 14 Mar 2024 | 633.10 | 640.00 | 626.05 | 632.00 | 627.90 | 5,253 |
| 13 Mar 2024 | 620.00 | 642.00 | 620.00 | 622.00 | 617.96 | 25,568 |
| 12 Mar 2024 | 618.00 | 642.00 | 618.00 | 618.00 | 613.99 | 25,090 |
| 11 Mar 2024 | 636.03 | 642.00 | 624.00 | 627.00 | 622.93 | 36,419 |
| 08 Mar 2024 | 624.00 | 644.00 | 621.45 | 624.00 | 619.95 | 13,945 |
| 07 Mar 2024 | 630.00 | 648.00 | 618.00 | 624.00 | 619.95 | 58,391 |
| 06 Mar 2024 | 636.00 | 643.10 | 620.00 | 620.00 | 615.97 | 28,237 |
| 05 Mar 2024 | 626.00 | 648.00 | 626.00 | 644.00 | 639.82 | 17,004 |
| 04 Mar 2024 | 642.00 | 654.00 | 636.40 | 642.00 | 637.83 | 51,448 |
| 01 Mar 2024 | 636.00 | 658.00 | 628.00 | 658.00 | 653.73 | 11,521 |
| 29 Feb 2024 | 640.00 | 644.00 | 626.00 | 626.00 | 621.94 | 9,115 |
| 28 Feb 2024 | 626.00 | 656.00 | 626.00 | 642.00 | 637.83 | 249,770 |
| 27 Feb 2024 | 638.00 | 650.00 | 626.00 | 626.00 | 621.94 | 8,025 |
| 26 Feb 2024 | 640.00 | 648.00 | 630.90 | 638.00 | 633.86 | 20,710 |
| 23 Feb 2024 | 640.00 | 642.00 | 632.00 | 642.00 | 637.83 | 12,476 |
| 22 Feb 2024 | 638.00 | 656.00 | 638.00 | 640.00 | 635.84 | 18,233 |
| 21 Feb 2024 | 636.00 | 644.00 | 636.00 | 636.00 | 631.87 | 28,397 |
| 20 Feb 2024 | 656.00 | 656.00 | 638.00 | 648.00 | 643.79 | 9,162 |
| 19 Feb 2024 | 636.00 | 648.00 | 636.00 | 638.00 | 633.86 | 23,043 |
| 16 Feb 2024 | 660.00 | 668.00 | 628.00 | 628.00 | 623.92 | 6,529 |
| 15 Feb 2024 | 652.00 | 658.00 | 638.00 | 652.00 | 647.77 | 191,583 |
| 14 Feb 2024 | 644.00 | 650.00 | 638.00 | 638.00 | 633.86 | 18,825 |
| 13 Feb 2024 | 638.00 | 650.00 | 636.00 | 636.00 | 631.87 | 18,823 |
| 12 Feb 2024 | 650.00 | 652.82 | 638.00 | 650.00 | 645.78 | 41,565 |
| 09 Feb 2024 | 654.00 | 665.00 | 626.00 | 648.00 | 643.79 | 28,606 |
| 08 Feb 2024 | 656.00 | 676.00 | 642.80 | 650.00 | 645.78 | 75,883 |
| 07 Feb 2024 | 662.00 | 674.40 | 650.00 | 650.00 | 645.78 | 1,018,027 |
| 06 Feb 2024 | 676.00 | 676.00 | 650.00 | 650.00 | 645.78 | 354,633 |
| 05 Feb 2024 | 638.00 | 674.00 | 638.00 | 654.00 | 649.75 | 465,611 |
| 02 Feb 2024 | 678.00 | 678.00 | 636.00 | 660.00 | 655.71 | 548,580 |
| 01 Feb 2024 | 654.00 | 678.00 | 650.00 | 660.00 | 655.71 | 18,307 |
| 31 Jan 2024 | 664.00 | 671.50 | 641.00 | 660.00 | 655.71 | 37,511 |
| 30 Jan 2024 | 638.00 | 650.00 | 624.00 | 630.00 | 625.91 | 9,193 |
| 29 Jan 2024 | 638.00 | 642.00 | 629.00 | 640.00 | 635.84 | 12,621 |
| 26 Jan 2024 | 656.00 | 656.00 | 622.00 | 640.00 | 635.84 | 6,789 |
| 25 Jan 2024 | 658.00 | 658.00 | 622.00 | 640.00 | 635.84 | 3,198 |
| 24 Jan 2024 | 664.00 | 664.00 | 642.20 | 646.00 | 641.81 | 21,905 |
| 23 Jan 2024 | 664.00 | 664.00 | 624.10 | 650.00 | 645.78 | 1,026 |
| 22 Jan 2024 | 648.00 | 651.00 | 622.00 | 638.00 | 633.86 | 13,378 |
| 19 Jan 2024 | 662.00 | 664.00 | 623.50 | 654.00 | 649.75 | 75,343 |
| 18 Jan 2024 | 664.00 | 664.00 | 620.00 | 620.00 | 615.97 | 6,190 |
| 17 Jan 2024 | 650.00 | 660.00 | 626.00 | 660.00 | 655.71 | 3,327 |
| 16 Jan 2024 | 662.00 | 662.00 | 623.60 | 640.00 | 635.84 | 13,267 |
| 15 Jan 2024 | 636.74 | 664.00 | 622.00 | 660.00 | 655.71 | 4,906 |
| 12 Jan 2024 | 638.00 | 638.00 | 618.00 | 620.00 | 615.97 | 189,921 |
| 11 Jan 2024 | 640.00 | 640.00 | 620.00 | 628.00 | 623.92 | 20,921 |
| 10 Jan 2024 | 654.00 | 654.00 | 618.00 | 620.00 | 615.97 | 84,333 |
| 09 Jan 2024 | 648.00 | 628.91 | 620.00 | 620.00 | 615.97 | 5,318 |
| 08 Jan 2024 | 652.00 | 652.00 | 622.00 | 626.00 | 621.94 | 509,410 |
| 05 Jan 2024 | 636.00 | 638.00 | 602.00 | 638.00 | 633.86 | 14,168 |
| 04 Jan 2024 | 622.00 | 652.00 | 622.00 | 640.00 | 635.84 | 1,695 |
| 03 Jan 2024 | 656.00 | 656.00 | 620.00 | 620.00 | 615.97 | 7,525 |
| 02 Jan 2024 | 634.00 | 664.00 | 620.00 | 620.00 | 615.97 | 6,114 |
| 29 Dec 2023 | 622.00 | 622.00 | 616.00 | 616.00 | 612.00 | 2,690 |
| 28 Dec 2023 | 622.00 | 666.00 | 618.00 | 626.00 | 621.94 | 2,110 |
| 27 Dec 2023 | 638.00 | 666.00 | 618.00 | 620.00 | 615.97 | 13,882 |
| 22 Dec 2023 | 620.00 | 636.00 | 620.00 | 620.00 | 615.97 | 5,562 |
| 21 Dec 2023 | 608.00 | 630.00 | 608.00 | 630.00 | 625.91 | 5,334 |
| 20 Dec 2023 | 630.00 | 634.16 | 614.00 | 620.00 | 615.97 | 10,053 |
| 19 Dec 2023 | 638.00 | 640.00 | 618.00 | 618.00 | 613.99 | 7,969 |
| 18 Dec 2023 | 592.00 | 630.00 | 592.00 | 630.00 | 625.91 | 37,586 |
| 15 Dec 2023 | 636.00 | 636.00 | 592.00 | 592.00 | 588.16 | 51,034 |
| 14 Dec 2023 | 624.00 | 628.00 | 604.88 | 610.00 | 606.04 | 23,600 |
| 13 Dec 2023 | 626.00 | 626.00 | 600.00 | 600.00 | 596.10 | 7,835 |
| 12 Dec 2023 | 636.00 | 638.00 | 607.98 | 608.00 | 604.05 | 15,241 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.