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
  +25.00p +5.26% 500.00p 471.00p 498.00p 497.00p 484.00p 484.00p 12,078 16:35:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Alternative Energy 116.4 11.7 19.5 25.6 227.61

Porvair (PRV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Sep 2018500+25.00+5.26%48450012,078
20 Sep 2018475-11.00-2.26%460506135,317
19 Sep 2018486-25.00-4.89%48650247,834
18 Sep 2018511-5.00-0.97%51151179,950
17 Sep 2018516+16.00+3.20%5025165,421
14 Sep 2018500-1.50-0.30%5005006,227
13 Sep 2018501.5-0.50-0.10%501.5501.57,101
12 Sep 2018502+9.00+1.83%5025028,439
11 Sep 2018493-8.00-1.60%48050011,821
10 Sep 2018501-17.00-3.28%49951639,912
07 Sep 2018518+12.00+2.37%49051817,726
06 Sep 2018506-8.00-1.56%50651814,206
05 Sep 2018514+14.50+2.90%50852029,725
04 Sep 2018499.50.000.00%499.5499.529,520
03 Sep 2018499.5+14.50+2.99%499.5499.51,005
31 Aug 2018485-13.00-2.61%48548529,322
30 Aug 2018498-12.00-2.35%4984981,138
29 Aug 2018510+24.00+4.94%51051010,029
28 Aug 2018486-7.00-1.42%4865068,027
24 Aug 2018493-7.00-1.40%493500329
23 Aug 2018500+5.00+1.01%48650028,467
22 Aug 2018495-5.00-1.00%49050016,836
Download more Porvair Historical Data

Porvair (PRV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week500516460488.76645k135k55k0-
1 Month500520460494.3007329135k25k0-
3 Months508520458476.0044329696k37k-8-1.57%
6 Months494562452487.1046329696k35k61.21%
1 Year480566430.5486.8336329696k31k204.17%
3 Years308610280426.2444112M38k19262.34%
5 Years245610228372.9029112M39k255104.08%
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:43 V: D:20180922 01:58:51