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:  
489.75p
on 19-09-2017 at 17:10:21
Change:   34.75p rise 7.64 %
Buy:   620.00p
Sell:   470.00p
   
Porvair (PRV, PRV.L, LON:PRV) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 800 at 489.75p Days Range: 468.25 - 490.00p
Day's Volume: 8,718 52wk Range: 355.50 - 606.00p
Last Close: 489.75p Market Capitalisation:* £ 225.29 m
Open: 468.25p VWAP: 477.48p
ISIN: GB0006963689 Shares in Issue: 46.00 m
Sector:  Alternative Energy    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell800489.75p148372620832288896Ordinary Trade17:10:21 - 19/09
Buy154489.75p1742868414781628Uncrossing Trade16:35:12 - 19/09
Sell1083476.00p577537774930505856Ordinary Trade16:28:58 - 19/09
Buy407487.00p318512556305690752Ordinary Trade16:12:28 - 19/09
Sell526476.00p152091505775489152Ordinary Trade15:58:43 - 19/09
Sell700476.00p902806842820407424Ordinary Trade15:20:13 - 19/09
Time period :  to     Frequency :    
Date Open High Low Close Volume
19 Sep 2017 (Tue) 468.25 490.00 468.25 489.75 8,718
18 Sep 2017 (Mon) 445.00 455.00 445.00 455.00 2,498
15 Sep 2017 (Fri) 445.00 454.25 445.00 454.25 6,460
14 Sep 2017 (Thu) 445.25 455.00 445.25 455.00 286
13 Sep 2017 (Wed) 445.00 454.75 445.00 454.75 625
12 Sep 2017 (Tue) 435.00 455.00 435.00 455.00 7,274
11 Sep 2017 (Mon) 450.00 450.00 420.00 430.00 35,105
8 Sep 2017 (Fri) 445.00 460.00 445.00 460.00 654
7 Sep 2017 (Thu) 450.25 450.25 450.00 450.00 2,346
6 Sep 2017 (Wed) 455.00 455.00 450.00 454.50 3,238
5 Sep 2017 (Tue) 465.25 472.50 460.00 472.50 3,445
4 Sep 2017 (Mon) 465.00 479.62 465.00 479.62 379
1 Sep 2017 (Fri) 475.00 475.00 465.00 465.00 5,366
31 Aug 2017 (Thu) 489.75 489.75 489.75 489.75 9,397
30 Aug 2017 (Wed) 470.00 470.00 470.00 470.00 1
29 Aug 2017 (Tue) 481.75 494.25 481.75 494.25 172
28 Aug 2017 (Mon) 477.25 495.00 482.75 482.75 6,517
25 Aug 2017 (Fri) 477.25 495.00 495.00 495.00 5,901
24 Aug 2017 (Thu) 477.00 477.00 477.00 477.00 1,728
23 Aug 2017 (Wed) 485.00 485.00 485.00 485.00 10,464
22 Aug 2017 (Tue) 485.00 485.00 485.00 495.00 36
21 Aug 2017 (Mon) 485.25 485.25 485.25 492.50 1,003

FTSE 100 Latest

ValueChange
7,275.2521.97  % rise
 

SSL