Dow Up1.13% Nasdaq Up1.41%

More On PRV.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Porvair plc (PRV.L)

-LSE
285.00 Up 9.50(3.45%) Oct 31, 12:35PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 18, 1988113.04113.04113.04113.04067.78
Aug 17, 1988113.04113.04113.04113.04067.78
Aug 16, 1988113.99113.99113.99113.99068.34
Aug 15, 1988114.93114.93114.93114.93068.91
Aug 12, 1988114.93114.93114.93114.93068.91
Aug 11, 1988114.93114.93114.93114.93068.91
Aug 10, 1988115.87115.87115.87115.87069.47
Aug 9, 1988115.87115.87115.87115.87069.47
Aug 8, 1988118.69118.69118.69118.69071.17
Aug 5, 1988117.75117.75117.75117.75070.60
Aug 4, 1988120.58120.58120.58120.58072.30
Aug 3, 1988118.69118.69118.69118.69071.17
Aug 2, 1988120.58120.58120.58120.58072.30
Aug 1, 1988108.33108.33108.33108.33064.95
Jul 29, 1988106.45106.45106.45106.45063.82
Jul 28, 1988104.57104.57104.57104.57062.69
Jul 27, 1988106.45106.45106.45106.45063.82
Jul 26, 1988106.45106.45106.45106.45063.82
Jul 25, 1988104.57104.57104.57104.57062.69
Jul 22, 1988103.62103.62103.62103.62062.13
Jul 21, 1988103.62103.62103.62103.62062.13
Jul 20, 1988103.62103.62103.62103.62062.13
Jul 19, 1988101.74101.74101.74101.74061.00
Jul 18, 198897.0397.0397.0397.03058.18
Jul 15, 198892.3292.3292.3292.32055.35
Jul 14, 198890.4390.4390.4390.43054.22
Jul 13, 198890.4390.4390.4390.43054.22
Jul 12, 198890.4390.4390.4390.43054.22
Jul 11, 198891.3891.3891.3891.38054.79
Jul 8, 198889.4989.4989.4989.49053.66
Jul 7, 198889.4989.4989.4989.49053.66
Jul 6, 198887.6187.6187.6187.61052.53
Jul 5, 198887.6187.6187.6187.61052.53
Jul 4, 198887.6187.6187.6187.61052.53
Jul 1, 198885.7285.7285.7285.72051.40
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in GBp.