Porvair Share Price (PRV) - Buy PRV Shares

View your Watch List Add PRV to your Watch List
Time period:    Moving average:     Compare to: 
Porvair (PRV) share price history chart
Current Price:  
595.00p
on 22-06-2017 at 16:52:01
Change:   10.00p rise 1.71 %
Buy:   620.00p
Sell:   585.00p
   
Porvair (PRV, PRV.L, LON:PRV) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 479 at 595.00p Days Range: 585.50 - 595.00p
Day's Volume: 712 52wk Range: 330.00 - 606.00p
Last Close: 595.00p Market Capitalisation:* £ 267.75 m
Open: 585.50p VWAP: 591.89p
ISIN: GB0006963689 Shares in Issue: 45.00 m
Sector:  Alternative Energy    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy479595.00p1687847736235455Uncrossing Trade16:35:07 - 22/06
Sell233585.50p1687847736233351Automated Trade16:29:37 - 22/06
Time period :  to     Frequency :    
Date Open High Low Close Volume
22 Jun 2017 (Thu) 585.50 595.00 585.50 595.00 712
21 Jun 2017 (Wed) 600.00 600.00 585.00 585.00 6,534
20 Jun 2017 (Tue) 599.50 599.50 590.00 590.00 11
19 Jun 2017 (Mon) 600.00 600.00 582.00 582.00 435
16 Jun 2017 (Fri) 595.00 605.00 587.88 588.50 41,868
15 Jun 2017 (Thu) 588.00 595.00 583.00 594.50 25,783
14 Jun 2017 (Wed) 586.50 595.00 586.00 587.00 15,433
13 Jun 2017 (Tue) 582.00 595.00 582.00 593.00 9,011
12 Jun 2017 (Mon) 610.00 610.00 581.00 581.00 12,314
9 Jun 2017 (Fri) 600.00 600.00 582.00 591.00 27,122
8 Jun 2017 (Thu) 582.00 600.00 582.00 599.50 10,598
7 Jun 2017 (Wed) 582.00 599.50 577.00 593.50 37,063
6 Jun 2017 (Tue) 595.00 603.00 592.00 600.00 31,160
5 Jun 2017 (Mon) 595.50 609.00 595.00 595.00 159,608
2 Jun 2017 (Fri) 604.00 609.00 600.00 605.00 182,597
1 Jun 2017 (Thu) 595.00 606.05 595.00 606.00 41,176
31 May 2017 (Wed) 600.00 601.70 589.00 600.00 62,572
30 May 2017 (Tue) 600.00 600.00 583.00 588.00 21,351
29 May 2017 (Mon) 581.50 600.00 580.25 595.25 17,737
26 May 2017 (Fri) 581.50 600.00 580.25 595.25 17,737
25 May 2017 (Thu) 577.50 587.36 577.00 578.00 15,672
24 May 2017 (Wed) 580.00 588.90 573.37 585.25 39,753
23 May 2017 (Tue) 585.00 585.00 573.00 573.50 16,039

FTSE 100 Latest

ValueChange
7,439.290.00  (unchanged)
 

SSL