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
  -11.00p -2.29% 469.00p 465.00p 473.00p - - - 3,480 16:35:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Alternative Energy 109.4 10.1 17.1 27.4 213.50

Porvair (PRV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Nov 2017469-11.00-2.29%4694693,480
23 Nov 2017480+7.50+1.59%4654809,748
22 Nov 2017472.50003-7.50-1.56%472.50003472.5000320,155
21 Nov 20174800.000.00%4804802,497
20 Nov 20174800.000.00%4804806,184
17 Nov 20174800.000.00%4804801,378
16 Nov 2017480+2.50+0.52%479.54807,198
15 Nov 2017477.5-5.00-1.04%477.5490.0000319,081
14 Nov 2017482.5-2.50-0.52%482.5482.57,680
13 Nov 2017485-9.25-1.87%48548558,143
10 Nov 2017494.24996+14.25+2.97%494.24996494.249968,612
09 Nov 2017480-2.50-0.52%4804805,787
08 Nov 2017482.5-2.50-0.52%482.5482.59,775
07 Nov 2017485+15.00+3.19%469.9999648517,989
06 Nov 2017469.99996-25.00-5.05%469.99996469.9999611,177
03 Nov 2017495+7.38+1.51%49549510,259
02 Nov 2017487.625-0.37-0.08%485.99996487.62510,206
01 Nov 2017487.99996+18.00+3.83%487.9999649537,386
31 Oct 2017469.99996-2.75-0.58%469.99996487.999967,479
30 Oct 2017472.75-10.75-2.22%46748025,855
27 Oct 2017483.5+14.00+2.98%483.5483.51,890
26 Oct 2017469.5-9.00-1.88%469.5469.52,047
25 Oct 2017478.50.000.00%478.5478.565,754
Download more Porvair Historical Data

Porvair (PRV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week480480465476.21731k20k8k-11-2.29%
1 Month483.5495465481.06501k58k14k-14.5-3.00%
3 Months475505420474.75241k114k20k-6-1.26%
6 Months581.5610420519.338311223k32k-112.5-19.35%
1 Year409610402507.771711223k30k6014.67%
3 Years244.5610244.25376.9545112M41k224.591.82%
5 Years149610149317.2885112M49k320214.77%
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:33 V: D:20171125 09:15:33