U.S. Markets closed

Porvair plc (PRV.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
481.00-8.75 (-1.79%)
At close: 4:30PM BST
People also watch
DVO.LPZC.LMRO.LCAR.LVCT.L
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2017477.75489.00473.00481.00481.0010,457
Sep 19, 2017468.25490.00468.25489.75489.7540,473
Sep 18, 2017445.00455.00445.00455.00455.006,109
Sep 15, 2017445.00455.00445.00454.25454.2518,681
Sep 14, 2017445.25455.00445.25455.00455.0015,670
Sep 13, 2017445.00455.00445.00454.75454.7512,793
Sep 12, 2017435.00455.00427.25455.00455.0032,239
Sep 11, 2017450.00461.00415.00430.00430.0098,892
Sep 08, 2017445.00465.00444.09460.00460.0018,908
Sep 07, 2017450.25465.00450.00450.00450.009,504
Sep 06, 2017455.00460.00450.00454.50454.5024,948
Sep 05, 2017465.25480.00460.00472.50472.5025,681
Sep 04, 2017465.00478.00465.00479.63479.6317,120
Sep 01, 2017475.00485.00465.00465.00465.0039,800
Aug 31, 2017489.75489.75471.00489.75489.7515,496
Aug 30, 2017470.00479.40470.00470.00470.00572
Aug 29, 2017482.75494.25471.18494.25494.256,157
Aug 25, 2017489.00489.00476.44482.75482.756,517
Aug 24, 2017477.25495.00472.50495.00495.003,220
Aug 23, 2017477.00495.00477.00477.00477.0010,490
Aug 22, 2017485.00498.94480.00485.00485.0022,890
Aug 21, 2017485.25505.00485.25495.00495.003,372
Aug 18, 2017498.50498.58485.75492.50492.5094,148
Aug 17, 2017500.00500.00490.00490.00490.00223,121
Aug 16, 2017473.00496.25473.00492.50492.504,834
Aug 15, 2017465.00482.29445.00486.50486.5080,234
Aug 14, 2017473.00488.00470.00485.00485.004,910
Aug 11, 2017487.25492.00475.00480.25480.2540,293
Aug 10, 2017487.00503.50487.00503.50503.507,509
Aug 09, 2017509.00509.00488.15509.00509.005,925
Aug 08, 2017509.50509.50487.50509.50509.504,734
Aug 07, 2017487.00497.00485.50487.00487.008,288
Aug 04, 2017485.25497.75485.00485.00485.0010,773
Aug 03, 2017510.00510.00485.00497.50497.50178,822
Aug 02, 2017485.00495.00485.00497.50497.5039,332
Aug 01, 2017509.50509.50480.00480.00480.0035,683
Jul 31, 2017500.50509.50492.99509.50509.5012,619
Jul 28, 2017495.20502.00487.02502.25502.2517,972
Jul 27, 2017495.50497.25490.40490.50490.5036,644
Jul 27, 20171.5 Dividend
Jul 26, 2017493.75497.17491.00493.75492.2571,502
Jul 25, 2017505.00505.00488.25491.00489.51114,007
Jul 24, 2017513.50525.11502.00525.00523.4134,274
Jul 21, 2017520.00533.50514.55533.50531.8822,653
Jul 20, 2017518.00529.90510.50520.00518.427,983
Jul 19, 2017535.00535.00510.00529.00527.3926,220
Jul 18, 2017514.00540.00512.00540.00538.3625,061
Jul 17, 2017541.25541.25517.50527.50525.9033,419
Jul 14, 2017526.00537.63525.00525.00523.4126,137
Jul 13, 2017540.00550.00540.00542.00540.35198,974
Jul 12, 2017538.50538.50538.50527.25525.659,400
Jul 11, 2017520.00520.00520.00520.00518.423,700
Jul 10, 2017517.38524.00514.75522.50520.9118,806
Jul 07, 2017520.50530.00512.50522.75521.1647,205
Jul 06, 2017531.50534.50523.00534.50532.8851,360
Jul 05, 2017560.00560.00560.00560.00558.3085,329
Jul 04, 2017546.00546.00540.00540.00538.36220,183
Jul 03, 2017546.50546.50535.00546.50544.84137,565
Jun 30, 2017544.50554.50540.00554.50552.8217,746
Jun 29, 2017540.00550.00540.00549.00547.331,995
Jun 28, 2017540.00540.00540.00540.00538.36650
Jun 27, 2017570.00574.88516.25546.50544.84158,773
Jun 26, 2017575.00577.00570.00570.00568.277,677
Jun 23, 2017575.00575.00575.00575.00573.252,875
Jun 22, 2017585.50595.00585.50595.00593.19712
Jun 21, 2017600.00600.00585.00585.00583.2211,828
Jun 20, 2017599.50599.50585.00590.00588.2111,504
Jun 19, 2017600.00600.00582.00582.00580.23435
Jun 16, 2017595.00605.00587.88588.50586.7141,868
Jun 15, 2017588.00595.00583.00594.50592.6925,783
Jun 14, 2017586.50595.00586.00587.00585.2215,433
Jun 13, 2017582.00595.00582.00593.00591.2014,011
Jun 12, 2017610.00610.00581.00581.00579.2312,314
Jun 09, 2017600.00600.00582.00591.00589.2027,122
Jun 08, 2017582.00600.00582.00599.50597.6810,598
Jun 07, 2017582.00599.50577.00593.50591.7037,063
Jun 06, 2017595.00603.00592.00600.00598.1831,160
Jun 05, 2017595.50609.00595.00595.00593.19159,608
Jun 02, 2017604.00609.00600.00605.00603.16182,597
Jun 01, 2017595.00606.05595.00606.00604.1641,176
May 31, 2017600.00601.70589.00600.00598.1862,572
May 30, 2017595.25600.00583.00588.00586.2121,351
May 26, 2017581.50600.00580.25595.25593.4417,737
May 25, 2017577.50587.36577.00578.00576.2417,368
May 24, 2017580.00588.90573.37585.25583.4744,652
May 23, 2017585.00585.00573.00573.50571.7616,039
May 22, 2017562.00580.00553.00572.50570.7627,352
May 19, 2017562.00564.25541.50556.00554.31126,492
May 18, 2017565.00565.00545.00545.00543.3424,427
May 17, 2017555.75558.00540.00551.75550.0714,329
May 16, 2017537.00556.50537.00538.50536.8615,179
May 15, 2017550.00557.27548.00549.75548.0820,645
May 12, 2017555.00562.00549.63562.00560.2910,218
May 11, 2017545.38554.00542.00550.00548.338,696
May 10, 2017550.00553.50542.50553.50551.8210,743
May 09, 2017545.50558.50543.19554.50552.8248,407
May 08, 2017541.00570.00539.14552.50550.8293,161
May 05, 2017535.00541.01525.00525.50523.9017,728
May 04, 2017535.00535.00522.05525.00523.417,346
May 03, 2017515.50532.66515.50515.50513.9311,657
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...