Share Name Share Symbol Market Type Share ISIN Share Description
Porvair LSE:PRV London Ordinary Share GB0006963689 ORD 2P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.25p -0.05% 517.00p 515.50p 527.00p 517.00p 517.00p 517.00p 6,678.00 15:59:37
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Alternative Energy 109.4 10.1 17.1 30.2 234.43

Porvair (PRV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Apr 2017517-0.25-0.05%5175176,678
21 Apr 2017517.25-4.00-0.77%507.5517.2515,890
20 Apr 2017521.25+4.00+0.77%521.2552713,681
19 Apr 2017517.25+1.75+0.34%517.25517.2519,019
18 Apr 2017515.5+2.75+0.54%515.552724,790
13 Apr 2017512.75-1.25-0.24%512.7552012,349
12 Apr 2017514+3.00+0.59%51452011,299
11 Apr 2017511-1.50-0.29%51151112,992
10 Apr 2017512.5+1.25+0.24%512.552026,849
07 Apr 2017511.24997+1.00+0.20%511.24997511.249978,343
06 Apr 2017510.24997+4.25+0.84%510.2499751922,473
05 Apr 2017506.00003-4.00-0.78%506.00003506.0000316,667
04 Apr 20175100.000.00%51051021,972
03 Apr 2017510-10.00-1.92%51051087,805
31 Mar 2017520+18.00+3.59%49752080,260
30 Mar 2017501.999970.000.00%501.99997501.9999717,418
29 Mar 2017501.99997+0.62+0.12%501.9999751048,790
28 Mar 2017501.37503+2.88+0.58%499.5505.0000374,436
27 Mar 2017498.5-1.50-0.30%498.5498.534,683
Download more Porvair Historical Data

Porvair (PRV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week525.00527.00507.500.000014k25k18k-8.00-1.52%
1 Month498.50527.00497.000.00008k88k31k18.503.71%
3 Months438.00527.00438.000.00001k124k37k79.0018.04%
6 Months404.75527.00355.500.0000669124k25k112.2527.73%
1 Year329.00527.00310.000.00003302M47k188.0057.14%
3 Years325.00527.00240.000.0000922M41k192.0059.08%
5 Years128.50527.00111.000.000002M54k388.50302.33%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:33 V: D:20170425 00:54:56