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
  -8.00p -1.45% 542.00p 534.00p 550.00p 550.00p 550.00p 550.00p 31,584 16:35:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Alternative Energy 109.4 10.1 17.1 31.7 246.73

Porvair (PRV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Jan 2018550+4.00+0.73%54855034,991
16 Jan 2018546+22.00+4.20%53054650,547
15 Jan 2018524+16.00+3.15%50852681,308
12 Jan 2018508+8.00+1.60%50052859,858
11 Jan 2018500+13.00+2.67%49850034,123
10 Jan 2018486.99996-1.00-0.20%48050037,480
09 Jan 2018487.99996-8.00-1.61%487.9999650058,840
08 Jan 2018496+41.00+9.01%475500141,160
05 Jan 2018454.99996+7.50+1.68%44546499,440
04 Jan 2018447.5-8.00-1.76%447.545020,021
03 Jan 2018455.49996-9.50-2.04%455.49996455.4999635,091
02 Jan 20184650.000.00%4454654,350
29 Dec 20174650.000.00%4654654,137
28 Dec 2017465+10.00+2.20%4654657,317
27 Dec 2017454.999960.000.00%454.99996464.7500311,235
22 Dec 2017454.99996-5.00-1.09%454.99996454.999967,229
21 Dec 2017460+15.00+3.37%454.99996472.00003223,878
20 Dec 2017445-5.00-1.11%440.0000344510,858
19 Dec 2017450-10.00-2.17%430.545078,619
18 Dec 20174600.000.00%4504604,852
Download more Porvair Historical Data

Porvair (PRV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week498550498524.939834k81k52k448.84%
1 Month459.5550445486.08184k224k54k82.517.95%
3 Months469.5550430.5479.2742667224k28k72.515.44%
6 Months518550420482.1018572224k28k244.63%
1 Year440610420508.140111224k33k10223.18%
3 Years275610275383.6183112M42k26797.09%
5 Years176610163.75326.3106112M48k366207.95%
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:41 V: D:20180118 21:17:53