Porvair plc (PRV.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 680.00 | 698.00 | 668.00 | 668.00 | 668.00 | 38,040 |
| 25 Jul 2024 | 696.00 | 696.00 | 668.00 | 680.00 | 680.00 | 370,306 |
| 24 Jul 2024 | 684.00 | 696.00 | 673.33 | 688.00 | 688.00 | 12,761 |
| 23 Jul 2024 | 672.00 | 698.00 | 672.00 | 680.00 | 680.00 | 14,693 |
| 22 Jul 2024 | 670.00 | 688.00 | 670.00 | 670.00 | 670.00 | 17,111 |
| 19 Jul 2024 | 676.00 | 676.00 | 670.00 | 670.00 | 670.00 | 34,559 |
| 18 Jul 2024 | 670.00 | 696.98 | 666.40 | 680.00 | 680.00 | 17,369 |
| 18 Jul 2024 | 2.1 Dividend | |||||
| 17 Jul 2024 | 660.00 | 670.00 | 660.00 | 662.00 | 659.90 | 71,410 |
| 16 Jul 2024 | 642.00 | 669.82 | 642.00 | 660.00 | 657.91 | 429,861 |
| 15 Jul 2024 | 650.00 | 650.00 | 642.00 | 646.00 | 643.95 | 13,246 |
| 12 Jul 2024 | 642.00 | 650.00 | 642.00 | 642.00 | 639.96 | 10,508 |
| 11 Jul 2024 | 650.00 | 650.00 | 640.00 | 642.00 | 639.96 | 6,247 |
| 10 Jul 2024 | 642.00 | 650.00 | 640.61 | 650.00 | 647.94 | 6,151 |
| 09 Jul 2024 | 640.00 | 650.00 | 640.00 | 640.00 | 637.97 | 29,589 |
| 08 Jul 2024 | 648.00 | 648.00 | 630.00 | 640.00 | 637.97 | 40,101 |
| 05 Jul 2024 | 650.00 | 660.00 | 640.00 | 646.00 | 643.95 | 123,476 |
| 04 Jul 2024 | 648.00 | 648.00 | 633.92 | 640.00 | 637.97 | 27,562 |
| 03 Jul 2024 | 636.00 | 658.00 | 628.00 | 630.00 | 628.00 | 84,920 |
| 02 Jul 2024 | 636.00 | 652.13 | 602.00 | 632.00 | 630.00 | 167,711 |
| 01 Jul 2024 | 700.00 | 700.00 | 642.00 | 642.00 | 639.96 | 73,936 |
| 28 Jun 2024 | 680.00 | 694.00 | 656.00 | 660.00 | 657.91 | 20,279 |
| 27 Jun 2024 | 682.00 | 691.50 | 648.96 | 680.00 | 677.84 | 49,687 |
| 26 Jun 2024 | 680.00 | 688.68 | 679.00 | 684.00 | 681.83 | 36,109 |
| 25 Jun 2024 | 684.00 | 692.00 | 678.67 | 688.00 | 685.82 | 4,015 |
| 24 Jun 2024 | 692.00 | 694.00 | 678.00 | 692.00 | 689.80 | 8,715 |
| 21 Jun 2024 | 700.00 | 700.00 | 676.00 | 688.00 | 685.82 | 7,432 |
| 20 Jun 2024 | 694.00 | 694.00 | 646.00 | 676.00 | 673.86 | 18,471 |
| 19 Jun 2024 | 652.00 | 698.00 | 648.00 | 684.00 | 681.83 | 20,186 |
| 18 Jun 2024 | 652.00 | 698.00 | 652.00 | 676.00 | 673.86 | 17,034 |
| 17 Jun 2024 | 718.00 | 718.00 | 660.00 | 674.00 | 671.86 | 14,756 |
| 14 Jun 2024 | 684.00 | 698.00 | 662.00 | 696.00 | 693.79 | 42,656 |
| 13 Jun 2024 | 700.00 | 720.00 | 686.00 | 686.00 | 683.82 | 300,730 |
| 12 Jun 2024 | 712.00 | 714.00 | 702.00 | 702.00 | 699.77 | 17,838 |
| 11 Jun 2024 | 736.00 | 740.00 | 702.00 | 702.00 | 699.77 | 25,483 |
| 10 Jun 2024 | 722.00 | 742.00 | 701.00 | 724.00 | 721.70 | 15,335 |
| 07 Jun 2024 | 710.00 | 738.00 | 692.00 | 730.00 | 727.68 | 33,058 |
| 06 Jun 2024 | 696.00 | 712.00 | 692.00 | 706.00 | 703.76 | 24,745 |
| 05 Jun 2024 | 696.00 | 709.40 | 682.00 | 698.00 | 695.79 | 34,913 |
| 04 Jun 2024 | 700.00 | 700.00 | 690.00 | 700.00 | 697.78 | 7,549 |
| 03 Jun 2024 | 700.00 | 745.70 | 694.00 | 694.00 | 691.80 | 75,271 |
| 31 May 2024 | 700.00 | 730.00 | 692.00 | 716.00 | 713.73 | 94,410 |
| 30 May 2024 | 676.00 | 738.00 | 676.00 | 710.00 | 707.75 | 67,105 |
| 29 May 2024 | 648.00 | 700.00 | 648.00 | 700.00 | 697.78 | 24,136 |
| 28 May 2024 | 686.00 | 686.00 | 652.00 | 670.00 | 667.87 | 33,192 |
| 24 May 2024 | 662.00 | 662.56 | 646.00 | 650.00 | 647.94 | 7,066 |
| 23 May 2024 | 640.00 | 674.00 | 631.00 | 674.00 | 671.86 | 42,948 |
| 22 May 2024 | 636.00 | 640.00 | 628.00 | 636.00 | 633.98 | 30,496 |
| 21 May 2024 | 630.00 | 636.00 | 624.67 | 630.00 | 628.00 | 157,189 |
| 20 May 2024 | 620.00 | 634.00 | 620.00 | 628.00 | 626.01 | 77,992 |
| 17 May 2024 | 620.00 | 638.34 | 620.00 | 624.00 | 622.02 | 66,803 |
| 16 May 2024 | 620.00 | 648.00 | 620.00 | 628.00 | 626.01 | 50,139 |
| 15 May 2024 | 630.00 | 648.00 | 630.00 | 630.00 | 628.00 | 17,116 |
| 14 May 2024 | 618.00 | 650.00 | 618.00 | 638.00 | 635.98 | 40,066 |
| 13 May 2024 | 628.00 | 634.00 | 616.00 | 634.00 | 631.99 | 20,422 |
| 10 May 2024 | 610.00 | 628.00 | 610.00 | 614.00 | 612.05 | 40,686 |
| 09 May 2024 | 616.00 | 628.00 | 608.00 | 608.00 | 606.07 | 159,839 |
| 08 May 2024 | 620.00 | 628.00 | 613.00 | 616.00 | 614.05 | 35,510 |
| 07 May 2024 | 628.00 | 628.00 | 614.00 | 614.00 | 612.05 | 92,349 |
| 03 May 2024 | 620.00 | 625.70 | 594.04 | 612.00 | 610.06 | 93,184 |
| 02 May 2024 | 616.00 | 624.00 | 611.75 | 614.00 | 612.05 | 76,927 |
| 02 May 2024 | 4 Dividend | |||||
| 01 May 2024 | 620.00 | 630.00 | 614.00 | 616.00 | 610.06 | 6,370 |
| 30 Apr 2024 | 624.00 | 624.30 | 599.00 | 618.00 | 612.04 | 62,025 |
| 29 Apr 2024 | 610.00 | 632.00 | 610.00 | 630.00 | 623.92 | 25,328 |
| 26 Apr 2024 | 614.00 | 628.00 | 606.00 | 618.00 | 612.04 | 8,826 |
| 25 Apr 2024 | 608.00 | 617.88 | 594.00 | 608.00 | 602.14 | 79,730 |
| 24 Apr 2024 | 622.00 | 627.31 | 606.20 | 618.00 | 612.04 | 36,534 |
| 23 Apr 2024 | 608.00 | 632.00 | 600.00 | 622.00 | 616.00 | 1,359,406 |
| 22 Apr 2024 | 602.00 | 613.45 | 600.00 | 602.00 | 596.19 | 35,810 |
| 19 Apr 2024 | 620.00 | 630.00 | 608.00 | 608.00 | 602.14 | 9,315 |
| 18 Apr 2024 | 630.00 | 630.00 | 602.00 | 612.00 | 606.10 | 36,655 |
| 17 Apr 2024 | 600.00 | 630.00 | 600.00 | 614.00 | 608.08 | 74,634 |
| 16 Apr 2024 | 630.00 | 654.00 | 607.04 | 620.00 | 614.02 | 51,819 |
| 15 Apr 2024 | 660.00 | 668.00 | 627.76 | 650.00 | 643.73 | 36,211 |
| 12 Apr 2024 | 644.00 | 674.00 | 633.24 | 674.00 | 667.50 | 33,534 |
| 11 Apr 2024 | 638.00 | 666.00 | 632.00 | 632.00 | 625.90 | 21,428 |
| 10 Apr 2024 | 644.78 | 648.00 | 632.00 | 638.00 | 631.85 | 3,998 |
| 09 Apr 2024 | 634.00 | 650.00 | 632.00 | 632.00 | 625.90 | 18,131 |
| 08 Apr 2024 | 634.00 | 650.00 | 622.00 | 646.00 | 639.77 | 21,554 |
| 05 Apr 2024 | 624.00 | 650.00 | 622.00 | 636.00 | 629.87 | 3,143 |
| 04 Apr 2024 | 628.00 | 650.00 | 627.00 | 628.00 | 621.94 | 7,345 |
| 03 Apr 2024 | 632.00 | 650.00 | 620.00 | 624.00 | 617.98 | 15,836 |
| 02 Apr 2024 | 622.00 | 632.00 | 622.00 | 630.00 | 623.92 | 29,400 |
| 28 Mar 2024 | 622.00 | 632.00 | 617.71 | 622.00 | 616.00 | 122,379 |
| 27 Mar 2024 | 634.00 | 634.00 | 620.00 | 620.00 | 614.02 | 2,377 |
| 26 Mar 2024 | 624.00 | 630.00 | 615.30 | 624.00 | 617.98 | 6,851 |
| 25 Mar 2024 | 610.00 | 634.00 | 610.00 | 626.00 | 619.96 | 15,499 |
| 22 Mar 2024 | 630.00 | 634.00 | 622.00 | 630.00 | 623.92 | 18,413 |
| 21 Mar 2024 | 624.00 | 634.00 | 620.00 | 630.00 | 623.92 | 243,638 |
| 20 Mar 2024 | 632.00 | 634.00 | 626.00 | 634.00 | 627.89 | 69,052 |
| 19 Mar 2024 | 622.00 | 639.20 | 622.00 | 630.00 | 623.92 | 13,997 |
| 18 Mar 2024 | 626.00 | 640.00 | 626.00 | 626.00 | 619.96 | 9,699 |
| 15 Mar 2024 | 628.00 | 628.00 | 623.50 | 624.00 | 617.98 | 13,424 |
| 14 Mar 2024 | 633.10 | 640.00 | 626.05 | 632.00 | 625.90 | 5,253 |
| 13 Mar 2024 | 620.00 | 642.00 | 620.00 | 622.00 | 616.00 | 25,568 |
| 12 Mar 2024 | 618.00 | 642.00 | 618.00 | 618.00 | 612.04 | 25,090 |
| 11 Mar 2024 | 636.03 | 642.00 | 624.00 | 627.00 | 620.95 | 36,419 |
| 08 Mar 2024 | 624.00 | 644.00 | 621.45 | 624.00 | 617.98 | 13,945 |
| 07 Mar 2024 | 630.00 | 648.00 | 618.00 | 624.00 | 617.98 | 58,391 |
| *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.