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
  -14.00p -2.72% 500.00p 490.00p 510.00p 508.50p 500.00p 508.00p 29,619.00 16:29:24
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Alternative Energy 109.4 10.1 17.1 29.2 224.02

Porvair (PRV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 2017500-14.00-2.72%500508.529,619
23 Feb 2017514-1.00-0.19%506.0000352030,329
22 Feb 2017515-1.00-0.19%514.551822,790
21 Feb 2017516-0.50-0.10%514.551795,613
20 Feb 2017516.5+1.50+0.29%51552023,866
17 Feb 2017515+6.00+1.18%50051524,270
16 Feb 2017509+6.50+1.29%50951556,612
15 Feb 2017502.49997+2.50+0.50%490.00003505.0000351,627
14 Feb 2017500+12.00+2.46%48550032,677
13 Feb 2017487.99997+5.50+1.14%483487.9999743,695
10 Feb 2017482.5+9.50+2.01%470.25482.527,298
09 Feb 2017473.00003-2.00-0.42%469.99997473.0000343,309
08 Feb 2017475+5.00+1.06%471.4999747950,526
07 Feb 2017469.99997+6.00+1.29%466470.99997115,734
06 Feb 2017464-1.00-0.22%463.546533,631
03 Feb 2017465+3.00+0.65%454.9999746581,794
02 Feb 2017462-0.75-0.16%454.99997468.7534,285
01 Feb 2017462.74997+9.75+2.15%454.4999746944,721
31 Jan 2017453-7.00-1.52%453458.00003109,243
30 Jan 2017460+20.00+4.55%437.9999746076,699
27 Jan 2017440.00003-10.00-2.22%440.000034503,848
Download more Porvair Historical Data

Porvair (PRV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week515.00520.000.000.000023k96k40k-15.00-2.91%
1 Month438.00520.000.000.000023k116k51k62.0014.16%
3 Months433.00520.000.000.00001k116k27k67.0015.47%
6 Months375.00520.000.000.00003302M59k125.0033.33%
1 Year298.75520.000.000.00003302M49k201.2567.36%
3 Years309.00520.000.000.0000922M41k191.0061.81%
5 Years108.00520.000.000.000002M55k392.00362.96%
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:42 V: D:20170227 06:53:49