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
  +0.00p +0.00% 540.00p 540.00p 554.50p - - - 97 08:13:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Alternative Energy 109.4 10.1 17.1 31.6 248.10

Porvair (PRV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Jun 2017540-2.50-0.46%54054036,061
27 Jun 2017542.5-27.50-4.82%535570171,494
26 Jun 2017570-5.00-0.87%570575.523,106
23 Jun 2017575-20.00-3.36%5755752,875
22 Jun 2017595+10.00+1.71%585.5595712
21 Jun 2017585-5.00-0.85%5856006,534
20 Jun 2017590+8.00+1.37%590599.511
19 Jun 2017582-6.50-1.10%582600435
16 Jun 2017588.5-6.00-1.01%588.560541,868
15 Jun 2017594.5+7.50+1.28%58359525,783
14 Jun 2017587-6.00-1.01%586.559515,433
13 Jun 2017593+12.00+2.07%5825939,011
12 Jun 2017581-10.00-1.69%58161012,314
09 Jun 2017591-8.50-1.42%58260027,122
08 Jun 2017599.5+6.00+1.01%58260010,598
07 Jun 2017593.5-6.50-1.08%577593.537,063
06 Jun 2017600+5.00+0.84%59560031,160
05 Jun 2017595-10.00-1.65%595595.5159,608
02 Jun 2017605-1.00-0.17%600609182,597
01 Jun 2017606+6.00+1.00%59560641,176
31 May 2017600+12.00+2.04%60060062,572
30 May 2017588-7.25-1.22%58860021,351
Download more Porvair Historical Data

Porvair (PRV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week585.55955350.0000712171k47k-45.5-7.77%
1 Month5956105350.000011183k42k-55-9.24%
3 Months519610507.50.000011183k30k214.05%
6 Months4206104200.000011183k31k12028.57%
1 Year347610335.250.0000112M44k19355.62%
3 Years305.56102400.0000112M40k234.576.76%
5 Years127.56101250.000002M53k412.5323.53%
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:35 V: D:20170629 07:31:08