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 480.00on 20-07-2018 at 16:30:00
Change 0.00 -0.21%
Buy 479.00
Sell 470.00
Buy / Sell PRV Shares
Last Trade: Buy 219 at 480.00p
Day's Volume: 4,193
Last Close: 480.00p
Open: 480.00p
ISIN: GB0006963689
Day's Range 479.00p - 480.00p
52wk Range: 420.00p - 566.00p
Market Capitalisation: £219m
VWAP: 477.033p
Shares in Issue: 46m

Recent Trades History Porvair (PRV)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*219480.0016:35:20 - 20-Jul-18
Sell*167470.45Automatic Execution
16:29:33 - 20-Jul-18
Buy*41479.00Automatic Execution
16:29:29 - 20-Jul-18
Buy*282479.00Automatic Execution
16:29:25 - 20-Jul-18
Buy*265479.00Automatic Execution
16:29:21 - 20-Jul-18
Buy*2479.0016:29:21 - 20-Jul-18
Sell*408470.4515:47:07 - 20-Jul-18
Buy*1,200478.5514:24:01 - 20-Jul-18
Buy*1,000478.35Automatic Execution
11:13:00 - 20-Jul-18
Sell*120465.70Automatic Execution
09:50:56 - 20-Jul-18

Share Price History for Porvair

Time period:
to
Frequency:
Date Open High Low Close Volume
19th Jul 2018 (Thu)480.00484.00480.00483.5014,306
18th Jul 2018 (Wed)482.000.000.00482.004,251
17th Jul 2018 (Tue)480.000.000.00480.006,275
16th Jul 2018 (Mon)470.00480.00470.00482.5040,443
13th Jul 2018 (Fri)480.000.000.00480.004,700
12th Jul 2018 (Thu)476.00480.00470.00485.0024,349
11th Jul 2018 (Wed)494.00494.00494.00481.0018,835
10th Jul 2018 (Tue)473.000.000.00473.002,695
9th Jul 2018 (Mon)492.00495.00473.000.008,283
6th Jul 2018 (Fri)502.00502.00473.000.0042,836
5th Jul 2018 (Thu)490.00490.00489.000.0011,723
4th Jul 2018 (Wed)498.00500.00493.000.009,200
3rd Jul 2018 (Tue)489.00489.00464.000.0020,979
2nd Jul 2018 (Mon)494.00502.00461.000.0043,201
29th Jun 2018 (Fri)508.00508.00488.00490.0013,994
28th Jun 2018 (Thu)510.00510.00490.00491.008,932
27th Jun 2018 (Wed)496.00510.00491.00490.00349,280
26th Jun 2018 (Tue)482.000.000.00482.0036,264
25th Jun 2018 (Mon)502.00502.00482.00480.0032,601
22nd Jun 2018 (Fri)504.00504.00495.00495.0040,100
21st Jun 2018 (Thu)504.00504.00495.00495.0040,100
20th Jun 2018 (Wed)490.00504.00490.00495.0035,261

News about Porvair (PRV)

FTSE 100 Latest
Value7,678.79
Change-5.18

Login to your account

Forgot Password?

Not Registered