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
  -15.00p -3.03% 480.00p 480.00p 497.00p 499.00p 478.00p 488.00p 54,216 16:35:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Alternative Energy 116.4 11.7 19.5 24.6 218.50

Porvair (PRV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jun 20184950.000.00%49550445,100
20 Jun 20184950.000.00%49050442,261
19 Jun 2018495-9.00-1.79%49549523,377
18 Jun 2018504-12.00-2.33%49051025,826
15 Jun 2018516+9.00+1.78%50451631,513
14 Jun 2018507-13.00-2.50%50452620,732
13 Jun 2018520+12.00+2.36%50652013,584
12 Jun 2018508-10.00-1.93%50852421,572
11 Jun 2018518-11.00-2.08%518532124,238
08 Jun 2018529-9.00-1.67%52253612,215
07 Jun 2018538-2.00-0.37%5205384,453
06 Jun 2018540+24.00+4.65%52254040,695
05 Jun 2018516-12.00-2.27%5165343,893
04 Jun 2018528+14.00+2.72%52852858,856
01 Jun 2018514-6.00-1.15%51453825,052
31 May 2018520-20.00-3.70%52054017,859
30 May 20185400.000.00%52054020,536
29 May 2018540-10.00-1.82%53056222,064
25 May 2018550+20.00+3.77%54256234,419
24 May 2018530-1.00-0.19%53053611,126
23 May 2018531-4.00-0.75%53153110,006
22 May 2018535+21.00+4.09%51653821,348
Download more Porvair Historical Data

Porvair (PRV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week506516478500.320223k54k34k-26-5.14%
1 Month546562478518.48524k124k31k-66-12.09%
3 Months497562452501.52734k139k29k-17-3.42%
6 Months455566437497.29784k263k32k255.49%
1 Year575575.5420497.3162572263k32k-95-16.52%
3 Years325610280410.9707112M38k15547.69%
5 Years280610219.75356.8852112M41k20071.43%
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:31 V: D:20180622 22:39:39