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
29th Oct 2025 (Wed) 768.00 780.00 768.00 780.00 56,883
28th Oct 2025 (Tue) 756.00 768.00 754.00 766.00 9,003
27th Oct 2025 (Mon) 774.00 780.00 754.00 764.00 21,693
24th Oct 2025 (Fri) 770.00 774.00 762.00 774.00 9,405
23rd Oct 2025 (Thu) 764.00 780.00 762.00 768.00 42,240
22nd Oct 2025 (Wed) 752.00 772.00 752.00 760.00 14,185
21st Oct 2025 (Tue) 784.00 784.00 762.00 762.00 172,812
20th Oct 2025 (Mon) 760.00 782.00 750.00 782.00 23,608
17th Oct 2025 (Fri) 798.00 798.00 750.00 758.00 17,067
16th Oct 2025 (Thu) 758.00 764.00 756.00 760.00 16,307
15th Oct 2025 (Wed) 760.00 770.00 758.00 758.00 14,909
14th Oct 2025 (Tue) 762.00 762.00 756.00 758.00 8,285
13th Oct 2025 (Mon) 750.00 762.00 750.00 758.00 18,021
10th Oct 2025 (Fri) 752.00 760.00 750.00 752.00 16,719
9th Oct 2025 (Thu) 750.00 754.00 746.00 748.00 49,804
8th Oct 2025 (Wed) 744.00 756.00 740.00 746.00 35,324
7th Oct 2025 (Tue) 740.00 748.00 740.00 744.00 28,694
6th Oct 2025 (Mon) 742.00 752.00 742.00 742.00 6,689
3rd Oct 2025 (Fri) 740.00 744.00 738.00 738.00 18,546
2nd Oct 2025 (Thu) 752.00 752.00 744.00 744.00 32,467
1st Oct 2025 (Wed) 750.00 752.00 750.00 750.00 8,393
30th Sep 2025 (Tue) 760.00 760.00 744.00 744.00 11,913
29th Sep 2025 (Mon) 738.00 746.00 738.00 742.00 21,760
26th Sep 2025 (Fri) 748.00 748.00 740.00 740.00 21,653
25th Sep 2025 (Thu) 722.00 750.00 722.00 744.00 13,567
24th Sep 2025 (Wed) 728.00 728.00 718.00 722.00 13,631
23rd Sep 2025 (Tue) 718.00 720.00 718.00 720.00 20,317
22nd Sep 2025 (Mon) 728.00 734.00 716.00 718.00 71,105
19th Sep 2025 (Fri) 712.00 734.00 710.00 734.00 63,756
18th Sep 2025 (Thu) 718.00 718.00 708.00 716.00 38,213
17th Sep 2025 (Wed) 706.00 720.00 704.00 714.00 38,633
16th Sep 2025 (Tue) 704.00 716.00 704.00 716.00 18,500
15th Sep 2025 (Mon) 722.00 726.00 704.00 712.00 23,141
12th Sep 2025 (Fri) 728.00 728.00 724.00 724.00 37,734
11th Sep 2025 (Thu) 724.00 728.00 722.00 728.00 72,128
10th Sep 2025 (Wed) 726.00 728.00 724.00 728.00 27,911
9th Sep 2025 (Tue) 734.00 734.00 722.00 722.00 26,155
8th Sep 2025 (Mon) 732.00 740.00 722.00 736.00 22,070
5th Sep 2025 (Fri) 712.00 734.00 712.00 724.00 42,496
4th Sep 2025 (Thu) 710.00 716.00 710.00 712.00 6,421
3rd Sep 2025 (Wed) 710.00 712.00 704.00 710.00 43,139
2nd Sep 2025 (Tue) 710.00 714.00 710.00 710.00 37,114
1st Sep 2025 (Mon) 720.00 720.00 696.00 714.00 63,693
FTSE 100 Latest
Value9,756.14
Change59.40