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
  +4.75p +0.99% 486.00p 480.00p 492.00p 480.00p 480.00p 480.00p 9,081 16:35:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Alternative Energy 109.4 10.1 17.1 28.4 221.23

Porvair (PRV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 2017485.99996+4.75+0.99%480485.999969,081
21 Sep 2017481.25003+0.25+0.05%481.25003481.250036,760
20 Sep 2017481-8.75-1.79%477.7548110,457
19 Sep 2017489.75+34.75+7.64%468.25490.0000340,473
18 Sep 2017454.99996+0.75+0.17%445454.999966,109
15 Sep 2017454.25-0.75-0.16%445454.2518,681
14 Sep 2017454.99996+0.25+0.05%445.25454.9999610,295
13 Sep 2017454.75-0.25-0.05%445454.7514,495
12 Sep 2017454.99996+25.00+5.81%435454.9999632,239
11 Sep 2017430-30.00-6.52%42045098,892
08 Sep 2017460+10.00+2.22%44546014,208
07 Sep 2017450-4.50-0.99%450450.259,504
06 Sep 2017454.49996-18.00-3.81%450454.9999622,348
05 Sep 2017472.50003-7.12-1.49%460472.5000325,681
04 Sep 2017479.625+14.63+3.15%465479.62517,120
01 Sep 2017465-24.75-5.05%46547546,800
31 Aug 2017489.75+19.75+4.20%489.75489.7515,496
30 Aug 2017469.99996-24.25-4.91%469.99996469.99996572
29 Aug 2017494.24996+11.50+2.38%481.75003494.249966,157
25 Aug 2017482.75-12.25-2.47%482.75482.756,517
24 Aug 2017495+18.00+3.77%4774953,220
23 Aug 2017477-8.00-1.65%47747710,490
Download more Porvair Historical Data

Porvair (PRV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week445490445477.32986k40k16k419.21%
1 Month482.75494.25420459.187557299k21k3.250.67%
3 Months544.5560420505.6791572223k40k-58.5-10.74%
6 Months498.5610420528.919711223k36k-12.5-2.51%
1 Year391610355.5465.9955112M43k9524.30%
3 Years304.25610240369.3316112M42k181.7559.74%
5 Years141.75610132299.7035112M53k344.25242.86%
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:30 V: D:20170923 12:41:46