Porvair plc (PRV.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 04:35PM BST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 0.00 | 0.00 | 0.00 | 688.00 | 688.00 | 9,672 |
| Jun 24, 2024 | 692.00 | 694.00 | 678.00 | 692.00 | 692.00 | 8,715 |
| Jun 21, 2024 | 700.00 | 700.00 | 676.00 | 688.00 | 688.00 | 7,432 |
| Jun 20, 2024 | 694.00 | 694.00 | 646.00 | 676.00 | 676.00 | 18,471 |
| Jun 19, 2024 | 652.00 | 698.00 | 648.00 | 684.00 | 684.00 | 20,186 |
| Jun 18, 2024 | 652.00 | 698.00 | 652.00 | 676.00 | 676.00 | 17,034 |
| Jun 17, 2024 | 718.00 | 718.00 | 660.00 | 674.00 | 674.00 | 14,756 |
| Jun 14, 2024 | 684.00 | 698.00 | 662.00 | 696.00 | 696.00 | 42,656 |
| Jun 13, 2024 | 700.00 | 720.00 | 686.00 | 686.00 | 686.00 | 300,730 |
| Jun 12, 2024 | 712.00 | 714.00 | 702.00 | 702.00 | 702.00 | 17,838 |
| Jun 11, 2024 | 736.00 | 740.00 | 702.00 | 702.00 | 702.00 | 25,483 |
| Jun 10, 2024 | 722.00 | 742.00 | 701.00 | 724.00 | 724.00 | 15,335 |
| Jun 07, 2024 | 710.00 | 738.00 | 692.00 | 730.00 | 730.00 | 33,058 |
| Jun 06, 2024 | 696.00 | 712.00 | 692.00 | 706.00 | 706.00 | 24,745 |
| Jun 05, 2024 | 696.00 | 709.40 | 682.00 | 698.00 | 698.00 | 34,913 |
| Jun 04, 2024 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | 7,549 |
| Jun 03, 2024 | 700.00 | 745.70 | 694.00 | 694.00 | 694.00 | 75,271 |
| May 31, 2024 | 700.00 | 730.00 | 692.00 | 716.00 | 716.00 | 94,410 |
| May 30, 2024 | 676.00 | 738.00 | 676.00 | 710.00 | 710.00 | 67,105 |
| May 29, 2024 | 648.00 | 700.00 | 648.00 | 700.00 | 700.00 | 24,136 |
| May 28, 2024 | 686.00 | 686.00 | 652.00 | 670.00 | 670.00 | 33,192 |
| May 24, 2024 | 662.00 | 662.56 | 646.00 | 650.00 | 650.00 | 7,066 |
| May 23, 2024 | 640.00 | 674.00 | 631.00 | 674.00 | 674.00 | 42,948 |
| May 22, 2024 | 636.00 | 640.00 | 628.00 | 636.00 | 636.00 | 30,496 |
| May 21, 2024 | 630.00 | 636.00 | 624.67 | 630.00 | 630.00 | 157,189 |
| May 20, 2024 | 620.00 | 634.00 | 620.00 | 628.00 | 628.00 | 77,992 |
| May 17, 2024 | 620.00 | 638.34 | 620.00 | 624.00 | 624.00 | 66,803 |
| May 16, 2024 | 620.00 | 648.00 | 620.00 | 628.00 | 628.00 | 50,139 |
| May 15, 2024 | 630.00 | 648.00 | 630.00 | 630.00 | 630.00 | 17,116 |
| May 14, 2024 | 618.00 | 650.00 | 618.00 | 638.00 | 638.00 | 40,066 |
| May 13, 2024 | 628.00 | 634.00 | 616.00 | 634.00 | 634.00 | 20,422 |
| May 10, 2024 | 610.00 | 628.00 | 610.00 | 614.00 | 614.00 | 40,686 |
| May 09, 2024 | 616.00 | 628.00 | 608.00 | 608.00 | 608.00 | 159,839 |
| May 08, 2024 | 620.00 | 628.00 | 613.00 | 616.00 | 616.00 | 35,510 |
| May 07, 2024 | 628.00 | 628.00 | 614.00 | 614.00 | 614.00 | 92,349 |
| May 03, 2024 | 620.00 | 625.70 | 594.04 | 612.00 | 612.00 | 93,184 |
| May 02, 2024 | 616.00 | 624.00 | 611.75 | 614.00 | 614.00 | 76,927 |
| May 02, 2024 | 4 Dividend | |||||
| May 01, 2024 | 620.00 | 630.00 | 614.00 | 616.00 | 612.00 | 6,370 |
| Apr 30, 2024 | 624.00 | 624.30 | 599.00 | 618.00 | 613.99 | 62,025 |
| Apr 29, 2024 | 610.00 | 632.00 | 610.00 | 630.00 | 625.91 | 25,328 |
| Apr 26, 2024 | 614.00 | 628.00 | 606.00 | 618.00 | 613.99 | 8,826 |
| Apr 25, 2024 | 608.00 | 617.88 | 594.00 | 608.00 | 604.05 | 79,730 |
| Apr 24, 2024 | 622.00 | 627.31 | 606.20 | 618.00 | 613.99 | 36,534 |
| Apr 23, 2024 | 608.00 | 632.00 | 600.00 | 622.00 | 617.96 | 1,359,406 |
| Apr 22, 2024 | 602.00 | 613.45 | 600.00 | 602.00 | 598.09 | 35,810 |
| Apr 19, 2024 | 620.00 | 630.00 | 608.00 | 608.00 | 604.05 | 9,315 |
| Apr 18, 2024 | 630.00 | 630.00 | 602.00 | 612.00 | 608.03 | 36,655 |
| Apr 17, 2024 | 600.00 | 630.00 | 600.00 | 614.00 | 610.01 | 74,634 |
| Apr 16, 2024 | 630.00 | 654.00 | 607.04 | 620.00 | 615.97 | 51,819 |
| Apr 15, 2024 | 660.00 | 668.00 | 627.76 | 650.00 | 645.78 | 36,211 |
| Apr 12, 2024 | 644.00 | 674.00 | 633.24 | 674.00 | 669.62 | 33,534 |
| Apr 11, 2024 | 638.00 | 666.00 | 632.00 | 632.00 | 627.90 | 21,428 |
| Apr 10, 2024 | 644.78 | 648.00 | 632.00 | 638.00 | 633.86 | 3,998 |
| Apr 09, 2024 | 634.00 | 650.00 | 632.00 | 632.00 | 627.90 | 18,131 |
| Apr 08, 2024 | 634.00 | 650.00 | 622.00 | 646.00 | 641.81 | 21,554 |
| Apr 05, 2024 | 624.00 | 650.00 | 622.00 | 636.00 | 631.87 | 3,143 |
| Apr 04, 2024 | 628.00 | 650.00 | 627.00 | 628.00 | 623.92 | 7,345 |
| Apr 03, 2024 | 632.00 | 650.00 | 620.00 | 624.00 | 619.95 | 15,836 |
| Apr 02, 2024 | 622.00 | 632.00 | 622.00 | 630.00 | 625.91 | 29,400 |
| Mar 28, 2024 | 622.00 | 632.00 | 617.71 | 622.00 | 617.96 | 122,379 |
| Mar 27, 2024 | 634.00 | 634.00 | 620.00 | 620.00 | 615.97 | 2,377 |
| Mar 26, 2024 | 624.00 | 630.00 | 615.30 | 624.00 | 619.95 | 6,851 |
| Mar 25, 2024 | 610.00 | 634.00 | 610.00 | 626.00 | 621.94 | 15,499 |
| Mar 22, 2024 | 630.00 | 634.00 | 622.00 | 630.00 | 625.91 | 18,413 |
| Mar 21, 2024 | 624.00 | 634.00 | 620.00 | 630.00 | 625.91 | 243,638 |
| Mar 20, 2024 | 632.00 | 634.00 | 626.00 | 634.00 | 629.88 | 69,052 |
| Mar 19, 2024 | 622.00 | 639.20 | 622.00 | 630.00 | 625.91 | 13,997 |
| Mar 18, 2024 | 626.00 | 640.00 | 626.00 | 626.00 | 621.94 | 9,699 |
| Mar 15, 2024 | 628.00 | 628.00 | 623.50 | 624.00 | 619.95 | 13,424 |
| Mar 14, 2024 | 633.10 | 640.00 | 626.05 | 632.00 | 627.90 | 5,253 |
| Mar 13, 2024 | 620.00 | 642.00 | 620.00 | 622.00 | 617.96 | 25,568 |
| Mar 12, 2024 | 618.00 | 642.00 | 618.00 | 618.00 | 613.99 | 25,090 |
| Mar 11, 2024 | 636.03 | 642.00 | 624.00 | 627.00 | 622.93 | 36,419 |
| Mar 08, 2024 | 624.00 | 644.00 | 621.45 | 624.00 | 619.95 | 13,945 |
| Mar 07, 2024 | 630.00 | 648.00 | 618.00 | 624.00 | 619.95 | 58,391 |
| Mar 06, 2024 | 636.00 | 643.10 | 620.00 | 620.00 | 615.97 | 28,237 |
| Mar 05, 2024 | 626.00 | 648.00 | 626.00 | 644.00 | 639.82 | 17,004 |
| Mar 04, 2024 | 642.00 | 654.00 | 636.40 | 642.00 | 637.83 | 51,448 |
| Mar 01, 2024 | 636.00 | 658.00 | 628.00 | 658.00 | 653.73 | 11,521 |
| Feb 29, 2024 | 640.00 | 644.00 | 626.00 | 626.00 | 621.94 | 9,115 |
| Feb 28, 2024 | 626.00 | 656.00 | 626.00 | 642.00 | 637.83 | 249,770 |
| Feb 27, 2024 | 638.00 | 650.00 | 626.00 | 626.00 | 621.94 | 8,025 |
| Feb 26, 2024 | 640.00 | 648.00 | 630.90 | 638.00 | 633.86 | 20,710 |
| Feb 23, 2024 | 640.00 | 642.00 | 632.00 | 642.00 | 637.83 | 12,476 |
| Feb 22, 2024 | 638.00 | 656.00 | 638.00 | 640.00 | 635.84 | 18,233 |
| Feb 21, 2024 | 636.00 | 644.00 | 636.00 | 636.00 | 631.87 | 28,397 |
| Feb 20, 2024 | 656.00 | 656.00 | 638.00 | 648.00 | 643.79 | 9,162 |
| Feb 19, 2024 | 636.00 | 648.00 | 636.00 | 638.00 | 633.86 | 23,043 |
| Feb 16, 2024 | 660.00 | 668.00 | 628.00 | 628.00 | 623.92 | 6,529 |
| Feb 15, 2024 | 652.00 | 658.00 | 638.00 | 652.00 | 647.77 | 191,583 |
| Feb 14, 2024 | 644.00 | 650.00 | 638.00 | 638.00 | 633.86 | 18,825 |
| Feb 13, 2024 | 638.00 | 650.00 | 636.00 | 636.00 | 631.87 | 18,823 |
| Feb 12, 2024 | 650.00 | 652.82 | 638.00 | 650.00 | 645.78 | 41,565 |
| Feb 09, 2024 | 654.00 | 665.00 | 626.00 | 648.00 | 643.79 | 28,606 |
| Feb 08, 2024 | 656.00 | 676.00 | 642.80 | 650.00 | 645.78 | 75,883 |
| Feb 07, 2024 | 662.00 | 674.40 | 650.00 | 650.00 | 645.78 | 1,018,027 |
| Feb 06, 2024 | 676.00 | 676.00 | 650.00 | 650.00 | 645.78 | 354,633 |
| Feb 05, 2024 | 638.00 | 674.00 | 638.00 | 654.00 | 649.75 | 465,611 |
| Feb 02, 2024 | 678.00 | 678.00 | 636.00 | 660.00 | 655.71 | 548,580 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.