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
  +3.00p +0.69% 440.00p 440.00p 446.00p 458.25p 440.00p 458.25p 27,177.00 10:53:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Alternative Energy 95.8 9.2 15.5 28.4 197.14

Porvair (PRV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
05 Dec 2016437+5.00+1.16%43343732,243
02 Dec 2016432+20.00+4.85%42043326,564
01 Dec 2016412-6.00-1.44%41042012,360
30 Nov 20164180.000.00%41841837,059
29 Nov 2016418+6.38+1.55%41841818,103
28 Nov 2016411.625+9.63+2.39%409.7541514,303
25 Nov 2016402-7.00-1.71%40240920,875
24 Nov 2016409+9.50+2.38%39540914,465
23 Nov 2016399.5+4.50+1.14%39740210,889
22 Nov 2016395+5.00+1.28%39040216,296
21 Nov 2016390-4.75-1.20%3903907,127
18 Nov 2016394.75+7.38+1.90%381.53955,197
17 Nov 2016387.375+2.38+0.62%38039510,584
16 Nov 2016385-10.00-2.53%375.253951,588
15 Nov 2016395+15.00+3.95%39539515,838
14 Nov 2016380-5.25-1.36%3803805,110
11 Nov 2016385.25+3.50+0.92%375.25385.253,168
10 Nov 2016381.75+5.75+1.53%378381.75669
09 Nov 2016376-4.00-1.05%37538521,723
08 Nov 2016380-10.00-2.56%38039544,192
Download more Porvair Historical Data

Porvair (PRV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week418.00458.25410.00424.904812k37k26k22.005.26%
1 Month390.00458.25375.00405.043166944k16k50.0012.82%
3 Months390.00458.25355.50394.99616442M96k50.0012.82%
6 Months330.00458.25310.00381.43483302M66k110.0033.33%
1 Year301.50458.25280.00356.3256922M51k138.5045.94%
3 Years268.25458.25240.00325.1622922M43k171.7564.03%
5 Years96.50458.2588.25248.389802M58k343.50355.96%
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:33 V: D:20161206 14:07:48