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
  +1.00p +0.20% 499.50p 499.25p 504.50p 500.50p 499.50p 500.00p 2,616.00 08:28:56
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Alternative Energy 109.4 10.1 17.1 29.2 226.49

Porvair (PRV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Mar 2017498.5-1.50-0.30%498.5498.534,683
24 Mar 2017500+2.50+0.50%49550012,187
23 Mar 2017497.5+2.00+0.40%497.550033,812
22 Mar 2017495.5-2.13-0.43%495495.536,563
21 Mar 2017497.625+0.13+0.03%497.625497.62511,086
20 Mar 2017497.5+2.50+0.51%496.5497.564,741
17 Mar 2017495-5.00-1.00%49549515,017
16 Mar 20175000.000.00%50050019,338
15 Mar 2017500+3.38+0.68%49950011,750
14 Mar 2017496.625+0.50+0.10%496.6255005,137
13 Mar 2017496.125+1.38+0.28%496.12550010,676
10 Mar 2017494.74997-0.25-0.05%490.0000350020,608
09 Mar 2017495-1.50-0.30%49550012,817
08 Mar 2017496.5-3.25-0.65%496.550015,922
07 Mar 2017499.75+6.25+1.27%499.75499.751,390
06 Mar 2017493.5-6.63-1.32%490.00003493.59,849
03 Mar 2017500.125+0.25+0.05%497.25003502.9999757,824
02 Mar 2017499.87497-2.63-0.52%497499.87497123,631
01 Mar 2017502.49997+9.50+1.93%502.49997502.4999758,056
28 Feb 2017493-7.88-1.57%493493.510,617
Download more Porvair Historical Data

Porvair (PRV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week497.625500.50495.000.000011k37k26k1.8750.38%
1 Month493.50503.00490.000.00001k124k28k6.001.22%
3 Months430.00520.00426.750.00001k124k31k69.5016.16%
6 Months399.00520.00355.500.00006692M51k100.5025.19%
1 Year315.00520.00310.000.00003302M48k184.5058.57%
3 Years339.00520.00240.000.0000922M41k160.5047.35%
5 Years111.00520.00110.000.000002M54k388.50350.00%
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:20170328 10:09:31