Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Porvair (PRV) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Jul 2025 (Mon) 730.00 740.00 660.00 722.00 3,067,826
18th Jul 2025 (Fri) 700.00 700.00 680.00 698.00 147,718
17th Jul 2025 (Thu) 712.00 712.00 698.00 704.00 79,383
16th Jul 2025 (Wed) 722.00 722.00 688.00 696.00 54,982
15th Jul 2025 (Tue) 734.00 734.00 716.00 716.00 16,216
14th Jul 2025 (Mon) 740.00 748.00 728.00 742.00 28,785
11th Jul 2025 (Fri) 730.00 740.00 730.00 738.00 8,283
10th Jul 2025 (Thu) 730.00 736.00 724.00 732.00 34,271
9th Jul 2025 (Wed) 748.00 748.00 728.00 728.00 174,697
8th Jul 2025 (Tue) 742.00 748.00 732.00 738.00 45,718
7th Jul 2025 (Mon) 742.00 742.00 736.00 742.00 20,484
4th Jul 2025 (Fri) 736.00 742.00 732.00 740.00 58,390
3rd Jul 2025 (Thu) 738.00 740.00 720.00 734.00 19,321
2nd Jul 2025 (Wed) 720.00 756.00 720.00 736.00 35,116
1st Jul 2025 (Tue) 696.00 734.00 696.00 734.00 50,626
30th Jun 2025 (Mon) 784.00 786.00 718.00 722.00 67,418
27th Jun 2025 (Fri) 816.00 820.00 772.00 772.00 68,582
26th Jun 2025 (Thu) 834.00 838.00 780.00 780.00 62,246
25th Jun 2025 (Wed) 844.00 854.00 822.00 834.00 20,240
24th Jun 2025 (Tue) 838.00 852.00 838.00 852.00 10,621
23rd Jun 2025 (Mon) 830.00 844.00 812.00 840.00 16,886
20th Jun 2025 (Fri) 846.00 846.00 828.00 838.00 355,773
19th Jun 2025 (Thu) 800.00 834.00 800.00 830.00 35,726
18th Jun 2025 (Wed) 818.00 846.00 818.00 836.00 59,085
17th Jun 2025 (Tue) 794.00 836.00 794.00 834.00 34,348
16th Jun 2025 (Mon) 830.00 840.00 818.00 830.00 181,280
13th Jun 2025 (Fri) 824.00 832.00 820.00 832.00 89,424
12th Jun 2025 (Thu) 822.00 832.00 822.00 830.00 86,329
11th Jun 2025 (Wed) 818.00 828.00 818.00 824.00 7,146
10th Jun 2025 (Tue) 782.00 824.00 782.00 820.00 18,225
9th Jun 2025 (Mon) 814.00 842.00 814.00 842.00 176,364
6th Jun 2025 (Fri) 784.00 826.00 784.00 816.00 21,710
5th Jun 2025 (Thu) 830.00 832.00 804.00 832.00 107,355
4th Jun 2025 (Wed) 810.00 822.00 808.00 814.00 18,614
3rd Jun 2025 (Tue) 776.00 822.00 776.00 810.00 182,814
2nd Jun 2025 (Mon) 820.00 820.00 812.00 814.00 48,002
30th May 2025 (Fri) 802.00 814.00 802.00 814.00 24,895
29th May 2025 (Thu) 804.00 812.00 804.00 810.00 29,190
28th May 2025 (Wed) 794.00 808.00 794.00 800.00 341,366
27th May 2025 (Tue) 810.00 810.00 786.00 794.00 22,218
26th May 2025 (Mon) 786.00 786.00 786.00 786.00 0
23rd May 2025 (Fri) 790.00 790.00 780.00 786.00 173,980
22nd May 2025 (Thu) 770.00 784.00 770.00 784.00 23,728
FTSE 100 Latest
Value9,012.99
Change20.87