Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Porvair Share Price (PRV)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 495.00on 19-02-2018 at 16:30:00
Change 0.00 2.06%
Buy 490.00
Sell 471.00
Buy / Sell PRV Shares
Last Trade: Buy 375 at 481.026p
Day's Volume: 11,110
Last Close: 495.00p
Open: 487.00p
ISIN: GB0006963689
Day's Range 469.00p - 495.00p
52wk Range: 420.00p - 610.00p
Market Capitalisation: £226m
VWAP: 0.00p
Shares in Issue: 46m

Recent Trades History Porvair (PRV)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*375481.02618:45:08 - 19-Feb-18
Buy*375481.02618:45:08 - 19-Feb-18
Buy*375481.02618:45:08 - 19-Feb-18
Buy*375481.02618:45:08 - 19-Feb-18
Buy*375481.02618:45:08 - 19-Feb-18
Buy*375481.02618:45:08 - 19-Feb-18
Buy*375481.026Uncrossing Trade
18:45:08 - 19-Feb-18
Buy*800495.00Uncrossing Trade
16:35:01 - 19-Feb-18
Buy*800495.00Uncrossing Trade
16:35:01 - 19-Feb-18
Buy*800495.00Uncrossing Trade
16:35:01 - 19-Feb-18

Share Price History for Porvair

Time period:
to
Frequency:
Date Open High Low Close Volume
19th Feb 2018 (Mon)487.00495.00469.00495.0011,110
16th Feb 2018 (Fri)470.00485.00470.00485.0013,069
15th Feb 2018 (Thu)437.00470.00437.00470.0017,519
14th Feb 2018 (Wed)455.00467.00455.00449.0014,601
13th Feb 2018 (Tue)452.00463.00441.00461.0022,151
12th Feb 2018 (Mon)439.00455.00439.00459.00136,386
9th Feb 2018 (Fri)468.00473.00438.00447.0068,157
8th Feb 2018 (Thu)497.00497.00468.00484.0017,755
7th Feb 2018 (Wed)494.00500.00485.00485.0041,778
6th Feb 2018 (Tue)499.000.000.00470.0034,602
5th Feb 2018 (Mon)502.00502.00462.00499.0054,038
2nd Feb 2018 (Fri)523.00523.00523.00523.009,286
1st Feb 2018 (Thu)514.00538.00514.00530.0037,990
31st Jan 2018 (Wed)524.00536.00524.00530.0018,213
30th Jan 2018 (Tue)514.00538.00514.00528.0019,298
29th Jan 2018 (Mon)546.00566.00530.00532.0041,891
26th Jan 2018 (Fri)534.00534.00534.00534.0020,999
25th Jan 2018 (Thu)520.00546.00520.00530.0038,956
24th Jan 2018 (Wed)538.00546.00533.00542.0026,187
23rd Jan 2018 (Tue)538.00538.00538.00538.0016,291
22nd Jan 2018 (Mon)542.00544.00532.00542.0048,934

News about Porvair (PRV)

FTSE 100 Latest
Value7,247.66
Change-47.04

Login to your account

Forgot Password?

Not Registered