UK markets closed

Porvair plc (PRV.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
650.00-24.00 (-3.56%)
At close: 04:35PM BST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024662.00662.56646.00650.00650.007,066
23 May 2024640.00674.00631.00674.00674.0042,948
22 May 2024636.00640.00628.00636.00636.0030,496
21 May 2024630.00636.00624.67630.00630.00157,189
20 May 2024620.00634.00620.00628.00628.0077,992
17 May 2024620.00638.34620.00624.00624.0066,803
16 May 2024620.00648.00620.00628.00628.0050,139
15 May 2024630.00648.00630.00630.00630.0017,116
14 May 2024618.00650.00618.00638.00638.0040,066
13 May 2024628.00634.00616.00634.00634.0020,422
10 May 2024610.00628.00610.00614.00614.0040,686
09 May 2024616.00628.00608.00608.00608.00159,839
08 May 2024620.00628.00613.00616.00616.0035,510
07 May 2024628.00628.00614.00614.00614.0092,349
03 May 2024620.00625.70594.04612.00612.0093,184
02 May 2024616.00624.00611.75614.00614.0076,927
02 May 20244 Dividend
01 May 2024620.00630.00614.00616.00612.006,370
30 Apr 2024624.00624.30599.00618.00613.9962,025
29 Apr 2024610.00632.00610.00630.00625.9125,328
26 Apr 2024614.00628.00606.00618.00613.998,826
25 Apr 2024608.00617.88594.00608.00604.0579,730
24 Apr 2024622.00627.31606.20618.00613.9936,534
23 Apr 2024608.00632.00600.00622.00617.961,359,406
22 Apr 2024602.00613.45600.00602.00598.0935,810
19 Apr 2024620.00630.00608.00608.00604.059,315
18 Apr 2024630.00630.00602.00612.00608.0336,655
17 Apr 2024600.00630.00600.00614.00610.0174,634
16 Apr 2024630.00654.00607.04620.00615.9751,819
15 Apr 2024660.00668.00627.76650.00645.7836,211
12 Apr 2024644.00674.00633.24674.00669.6233,534
11 Apr 2024638.00666.00632.00632.00627.9021,428
10 Apr 2024644.78648.00632.00638.00633.863,998
09 Apr 2024634.00650.00632.00632.00627.9018,131
08 Apr 2024634.00650.00622.00646.00641.8121,554
05 Apr 2024624.00650.00622.00636.00631.873,143
04 Apr 2024628.00650.00627.00628.00623.927,345
03 Apr 2024632.00650.00620.00624.00619.9515,836
02 Apr 2024622.00632.00622.00630.00625.9129,400
28 Mar 2024622.00632.00617.71622.00617.96122,379
27 Mar 2024634.00634.00620.00620.00615.972,377
26 Mar 2024624.00630.00615.30624.00619.956,851
25 Mar 2024610.00634.00610.00626.00621.9415,499
22 Mar 2024630.00634.00622.00630.00625.9118,413
21 Mar 2024624.00634.00620.00630.00625.91243,638
20 Mar 2024632.00634.00626.00634.00629.8869,052
19 Mar 2024622.00639.20622.00630.00625.9113,997
18 Mar 2024626.00640.00626.00626.00621.949,699
15 Mar 2024628.00628.00623.50624.00619.9513,424
14 Mar 2024633.10640.00626.05632.00627.905,253
13 Mar 2024620.00642.00620.00622.00617.9625,568
12 Mar 2024618.00642.00618.00618.00613.9925,090
11 Mar 2024636.03642.00624.00627.00622.9336,419
08 Mar 2024624.00644.00621.45624.00619.9513,945
07 Mar 2024630.00648.00618.00624.00619.9558,391
06 Mar 2024636.00643.10620.00620.00615.9728,237
05 Mar 2024626.00648.00626.00644.00639.8217,004
04 Mar 2024642.00654.00636.40642.00637.8351,448
01 Mar 2024636.00658.00628.00658.00653.7311,521
29 Feb 2024640.00644.00626.00626.00621.949,115
28 Feb 2024626.00656.00626.00642.00637.83249,770
27 Feb 2024638.00650.00626.00626.00621.948,025
26 Feb 2024640.00648.00630.90638.00633.8620,710
23 Feb 2024640.00642.00632.00642.00637.8312,476
22 Feb 2024638.00656.00638.00640.00635.8418,233
21 Feb 2024636.00644.00636.00636.00631.8728,397
20 Feb 2024656.00656.00638.00648.00643.799,162
19 Feb 2024636.00648.00636.00638.00633.8623,043
16 Feb 2024660.00668.00628.00628.00623.926,529
15 Feb 2024652.00658.00638.00652.00647.77191,583
14 Feb 2024644.00650.00638.00638.00633.8618,825
13 Feb 2024638.00650.00636.00636.00631.8718,823
12 Feb 2024650.00652.82638.00650.00645.7841,565
09 Feb 2024654.00665.00626.00648.00643.7928,606
08 Feb 2024656.00676.00642.80650.00645.7875,883
07 Feb 2024662.00674.40650.00650.00645.781,018,027
06 Feb 2024676.00676.00650.00650.00645.78354,633
05 Feb 2024638.00674.00638.00654.00649.75465,611
02 Feb 2024678.00678.00636.00660.00655.71548,580
01 Feb 2024654.00678.00650.00660.00655.7118,307
31 Jan 2024664.00671.50641.00660.00655.7137,511
30 Jan 2024638.00650.00624.00630.00625.919,193
29 Jan 2024638.00642.00629.00640.00635.8412,621
26 Jan 2024656.00656.00622.00640.00635.846,789
25 Jan 2024658.00658.00622.00640.00635.843,198
24 Jan 2024664.00664.00642.20646.00641.8121,905
23 Jan 2024664.00664.00624.10650.00645.781,026
22 Jan 2024648.00651.00622.00638.00633.8613,378
19 Jan 2024662.00664.00623.50654.00649.7575,343
18 Jan 2024664.00664.00620.00620.00615.976,190
17 Jan 2024650.00660.00626.00660.00655.713,327
16 Jan 2024662.00662.00623.60640.00635.8413,267
15 Jan 2024636.74664.00622.00660.00655.714,906
12 Jan 2024638.00638.00618.00620.00615.97189,921
11 Jan 2024640.00640.00620.00628.00623.9220,921
10 Jan 2024654.00654.00618.00620.00615.9784,333
09 Jan 2024648.00628.91620.00620.00615.975,318
08 Jan 2024652.00652.00622.00626.00621.94509,410
05 Jan 2024636.00638.00602.00638.00633.8614,168
04 Jan 2024622.00652.00622.00640.00635.841,695
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...