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% 595.25p 580.50p 600.00p - - - 14,685 13:41:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Alternative Energy 109.4 10.1 17.1 34.8 269.91

Porvair (PRV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 May 2017595.25+17.25+2.98%581.560017,737
25 May 2017578-7.25-1.24%577.558517,368
24 May 2017585.25+11.75+2.05%580585.2539,753
23 May 2017573.5+1.00+0.17%573.558516,039
22 May 2017572.5+16.50+2.97%55858027,352
19 May 2017556+11.00+2.02%556562126,492
18 May 2017545-6.75-1.22%54556524,427
17 May 2017551.75+13.25+2.46%551.75551.7510,829
16 May 2017538.5-11.25-2.05%53754715,179
15 May 2017549.75-12.25-2.18%549.75549.7520,645
12 May 2017562+12.00+2.18%55556210,218
11 May 2017550-3.50-0.63%5505508,696
10 May 2017553.5-1.00-0.18%550553.510,743
09 May 2017554.5+2.00+0.36%545.5554.548,407
08 May 2017552.5+27.00+5.14%54157093,161
05 May 2017525.5+0.50+0.10%525.553517,728
04 May 2017525+9.50+1.84%5255357,346
03 May 2017515.5-19.50-3.64%515.5515.511,657
02 May 2017535+10.00+1.90%53553510,591
Download more Porvair Historical Data

Porvair (PRV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week585600573.50.000016k40k23k10.251.75%
1 Month535600515.50.00007k126k28k60.2511.26%
3 Months499.756004900.00001k126k25k95.519.11%
6 Months418600409.750.00001k126k27k177.2542.40%
1 Year3306003100.00003302M47k265.2580.38%
3 Years3076002400.0000922M40k288.2593.89%
5 Years113.5600113.50.000002M53k481.75424.45%
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:20170530 13:08:15