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:  
480.00p
on 21-11-2017 at 16:56:46
Change:   (no change) 0.00 %
Buy:   610.00p
Sell:   458.00p
   
Porvair (PRV, PRV.L, LON:PRV) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 500 at 489.50p Days Range: 478.00 - 489.50p
Day's Volume: 2,497 52wk Range: 390.00 - 606.00p
Last Close: 480.00p Market Capitalisation:* £ 220.80 m
Open: 478.00p VWAP: 480.38p
ISIN: GB0006963689 Shares in Issue: 46.00 m
Sector:  Alternative Energy    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy500489.50p43413773501295832016:01:32 - 21/11
Buy1489.50p52944930875704945615:19:10 - 21/11
Sell301478.00p014:42:25 - 21/11
Buy15489.50p2633208812760280013:35:58 - 21/11
Time period :  to     Frequency :    
Date Open High Low Close Volume
21 Nov 2017 (Tue) 478.00 489.50 478.00 480.00 2,497
20 Nov 2017 (Mon) 489.50 489.50 478.00 480.00 2,384
15 Nov 2017 (Wed) 494.25 482.50 482.50 482.50 0
14 Nov 2017 (Tue) 494.25 482.50 478.00 482.50 7,680
13 Nov 2017 (Mon) 494.25 490.00 477.20 485.00 58,143
10 Nov 2017 (Fri) 494.25 494.25 472.18 494.25 8,612
9 Nov 2017 (Thu) 480.00 480.00 470.00 480.00 5,787
8 Nov 2017 (Wed) 470.00 484.00 470.00 482.50 9,775
7 Nov 2017 (Tue) 470.00 486.64 470.00 485.00 7,763
6 Nov 2017 (Mon) 470.00 485.00 470.00 470.00 11,177
3 Nov 2017 (Fri) 495.00 495.00 482.00 495.00 10,259
2 Nov 2017 (Thu) 489.00 489.00 480.50 487.62 6,206
1 Nov 2017 (Wed) 489.00 495.00 482.00 488.00 37,386
31 Oct 2017 (Tue) 479.75 488.00 466.00 470.00 7,479
30 Oct 2017 (Mon) 467.00 481.00 464.16 472.75 25,855
27 Oct 2017 (Fri) 483.50 483.50 481.00 483.50 1,890
26 Oct 2017 (Thu) 469.50 481.00 469.50 469.50 2,047
25 Oct 2017 (Wed) 470.00 481.00 467.00 478.50 10,754
24 Oct 2017 (Tue) 470.00 481.00 470.00 478.50 4,147
23 Oct 2017 (Mon) 470.00 475.00 465.00 472.00 113,929

FTSE 100 Latest

ValueChange
7,411.3421.88  % rise
 

SSL