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
  +2.50p +0.51% 492.50p 485.75p 500.00p - - - 94,148 16:35:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Alternative Energy 109.4 10.1 17.1 28.8 224.19

Porvair (PRV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Aug 2017490.00003-2.50-0.51%490.00003500223,121
16 Aug 2017492.5+6.00+1.23%492.5492.54,834
15 Aug 2017486.49996+1.50+0.31%445486.4999680,234
14 Aug 2017485+4.75+0.99%4854854,910
11 Aug 2017480.25003-23.25-4.62%475487.4999640,293
10 Aug 2017503.49996-5.50-1.08%486.99996503.499967,509
09 Aug 2017509-0.50-0.10%5095095,925
08 Aug 2017509.5+22.50+4.62%509.5509.54,734
07 Aug 2017486.99996+2.00+0.41%486.99996486.999968,288
04 Aug 2017485-12.50-2.51%485485.255,623
03 Aug 2017497.50.000.00%485510178,822
02 Aug 2017497.5+17.50+3.65%485497.539,332
01 Aug 2017480-29.50-5.79%480509.535,683
31 Jul 2017509.5+7.25+1.44%500.5509.512,619
28 Jul 2017502.25+11.75+2.40%502.25502.2517,972
27 Jul 2017490.5-3.25-0.66%490.5495.7499636,644
26 Jul 2017493.75+2.75+0.56%49149571,502
25 Jul 2017491-34.00-6.48%488.25505.00003102,007
24 Jul 2017525-8.50-1.59%501.9999652534,274
21 Jul 2017533.5+13.50+2.60%517.5533.522,653
20 Jul 2017520-9.00-1.70%510.55257,983
19 Jul 2017529-11.00-2.04%51053526,220
18 Jul 2017540+12.50+2.37%51254025,061
Download more Porvair Historical Data

Porvair (PRV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week487.25500445488.05845k223k71k5.251.08%
1 Month520533.5445494.14755k223k47k-27.5-5.29%
3 Months581.5610445539.828611223k48k-89-15.31%
6 Months500610445531.771211223k38k-7.5-1.50%
1 Year385610355.5455.2490112M48k107.527.92%
3 Years284.75610240366.5301112M42k207.7572.96%
5 Years126610125295.290702M53k366.5290.87%
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:20170818 23:46:35