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:  
505.00p
on 24-07-2017 at 13:17:15
Change:   28.50p fall 5.34 %
Buy:   513.50p
Sell:   505.00p
   
Porvair (PRV, PRV.L, LON:PRV) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 280 at 507.62p Days Range: 505.00 - 514.00p
Day's Volume: 3,459 52wk Range: 355.50 - 606.00p
Last Close: 533.50p Market Capitalisation:* £ 232.30 m
Open: 513.50p VWAP: 510.69p
ISIN: GB0006963689 Shares in Issue: 46.00 m
Sector:  Alternative Energy    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell280507.62p6613335745900656Negotiated Trade -Immediate Publication12:02:48 - 24/07
Sell193510.00p1707615323181939Automated Trade11:59:01 - 24/07
Sell1500510.40p871499967891124352Ordinary Trade11:26:44 - 24/07
Sell47510.00p1707615323178436Automated Trade11:15:01 - 24/07
Sell62510.00p1707615323178258Automated Trade11:12:54 - 24/07
Sell177510.00p1707615323176782Automated Trade10:52:11 - 24/07
Time period :  to     Frequency :    
Date Open High Low Close Volume
21 Jul 2017 (Fri) 520.00 533.50 517.50 533.50 2,288
20 Jul 2017 (Thu) 518.00 525.00 510.50 520.00 1,892
19 Jul 2017 (Wed) 535.00 535.00 510.00 529.00 2,389
18 Jul 2017 (Tue) 514.00 540.00 512.00 540.00 2,661
17 Jul 2017 (Mon) 526.00 527.50 525.00 527.50 33,419
14 Jul 2017 (Fri) 526.00 526.00 525.00 525.00 2,184
13 Jul 2017 (Thu) 540.00 550.00 540.00 542.00 22,006
12 Jul 2017 (Wed) 538.50 538.50 527.25 527.25 45
11 Jul 2017 (Tue) 520.00 520.00 520.00 520.00 185
10 Jul 2017 (Mon) 520.50 522.75 522.50 522.50 18,806
7 Jul 2017 (Fri) 520.50 530.00 515.00 522.75 10,159
6 Jul 2017 (Thu) 531.50 534.50 527.50 534.50 14,717
5 Jul 2017 (Wed) 560.00 560.00 560.00 560.00 113
4 Jul 2017 (Tue) 546.00 546.00 540.00 540.00 756
3 Jul 2017 (Mon) 546.50 546.50 546.50 546.50 119,793
30 Jun 2017 (Fri) 544.50 554.50 540.00 554.50 778
29 Jun 2017 (Thu) 540.00 550.00 540.00 549.00 1,995
28 Jun 2017 (Wed) 540.00 540.00 540.00 540.00 650
27 Jun 2017 (Tue) 570.00 570.00 535.00 542.50 12,721
26 Jun 2017 (Mon) 575.00 575.50 570.00 570.00 7,677

FTSE 100 Latest

ValueChange
7,385.8367.08  % fall
 

SSL