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:  
515.00p
on 28-04-2017 at 12:02:04
Change:   2.50p fall 0.48 %
Buy:   535.00p
Sell:   515.00p
   
Porvair (PRV, PRV.L, LON:PRV) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 2,500 at 532.00p Days Range: 515.00 - 532.00p
Day's Volume: 2,540 52wk Range: 320.00 - 532.00p
Last Close: 517.50p Market Capitalisation:* £ 231.75 m
Open: 515.00p VWAP: 531.73p
ISIN: GB0006963689 Shares in Issue: 45.00 m
Sector:  Alternative Energy    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy2500532.00p1653217419086695Ordinary Trade -Delayed Publication09:30:18 - 28/04
Sell83517.50p1653189497642800Uncrossing Trade16:35:28 - 27/04
Buy197535.00p1653189497636946Automated Trade16:29:03 - 27/04
Buy280529.45p1652598943861858Ordinary Trade16:05:45 - 27/04
Buy387535.00p1653189497627848Automated Trade15:58:35 - 27/04
Sell5000524.67p1652598943824219Ordinary Trade -Delayed Publication12:49:02 - 27/04
Time period :  to     Frequency :    
Date Open High Low Close Volume
28 Apr 2017 (Fri) 515.00 532.00 515.00 517.50 2,540
27 Apr 2017 (Thu) 530.00 535.00 517.50 517.50 18,205
26 Apr 2017 (Wed) 527.00 530.00 519.01 530.00 18,600
25 Apr 2017 (Tue) 524.95 524.95 517.00 517.00 5,732
24 Apr 2017 (Mon) 517.00 524.95 517.00 517.00 6,678
21 Apr 2017 (Fri) 507.50 527.00 507.50 517.25 15,890
20 Apr 2017 (Thu) 521.50 527.00 521.25 521.25 12,797
19 Apr 2017 (Wed) 507.00 524.66 507.00 517.25 19,019
18 Apr 2017 (Tue) 525.00 527.00 507.00 515.50 24,790
17 Apr 2017 (Mon) 520.00 520.00 511.12 512.75 12,349
14 Apr 2017 (Fri) 520.00 520.00 511.12 512.75 12,349
13 Apr 2017 (Thu) 520.00 520.00 511.12 512.75 12,349
12 Apr 2017 (Wed) 520.00 520.00 510.57 514.00 11,299
11 Apr 2017 (Tue) 517.27 520.00 505.50 511.00 12,992
10 Apr 2017 (Mon) 520.00 520.00 505.00 512.50 26,849
7 Apr 2017 (Fri) 514.00 514.00 509.00 511.25 8,343
6 Apr 2017 (Thu) 519.00 519.00 501.50 510.25 22,473
5 Apr 2017 (Wed) 506.00 511.06 504.00 506.00 16,667
4 Apr 2017 (Tue) 510.00 510.00 500.30 510.00 15,972
3 Apr 2017 (Mon) 510.00 510.00 500.00 510.00 87,805
31 Mar 2017 (Fri) 510.00 520.00 497.00 520.00 80,260
30 Mar 2017 (Thu) 502.00 505.57 495.25 502.00 17,418

FTSE 100 Latest

ValueChange
7,203.9433.23  % fall
 

SSL