Porvair (PRV)

780.00p

10:39 22/05/25

  • -1.02% -8.00p
  • Today's Low & High
  • 770.00 / 797.17
  • Open / Previous Close
  • 770.00 / 788.00
  • 52-week range
  • 22.64% 144.00p
  • Volume
  • 6,374
  • Market Cap(million)
  • £362.67m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
21-May-25 788.00p 804.00p 810.00p 778.00p 16,460 n/a
20-May-25 782.00p 796.00p 808.00p 754.00p 16,506 n/a
19-May-25 766.00p 812.00p 812.00p 750.00p 27,038 n/a
16-May-25 800.00p 788.00p 811.90p 758.00p 13,905 n/a
15-May-25 796.00p 784.00p 806.00p 769.60p 12,985 n/a
14-May-25 792.00p 784.00p 802.00p 742.00p 15,704 n/a
13-May-25 784.00p 768.00p 790.00p 762.00p 15,897 n/a
12-May-25 772.00p 774.00p 796.00p 752.00p 73,319 n/a
09-May-25 772.00p 782.00p 798.00p 764.40p 29,822 n/a
08-May-25 782.00p 784.00p 796.00p 764.00p 51,341 n/a
07-May-25 774.00p 768.00p 782.26p 723.81p 136,439 n/a
06-May-25 764.00p 762.00p 768.00p 728.40p 87,368 n/a
02-May-25 750.00p 742.00p 762.00p 734.00p 68,673 n/a
01-May-25 754.00p 734.00p 768.00p 732.32p 105,100 n/a
30-Apr-25 740.00p 736.00p 750.00p 728.00p 70,304 n/a
29-Apr-25 736.00p 730.00p 740.00p 724.00p 6,040 n/a
28-Apr-25 726.00p 738.00p 766.00p 714.00p 11,197 n/a
25-Apr-25 730.00p 760.00p 768.00p 712.00p 67,346 n/a
24-Apr-25 726.00p 724.00p 732.00p 714.00p 9,644 n/a
23-Apr-25 720.00p 714.00p 766.00p 714.00p 85,683 n/a
22-Apr-25 726.00p 722.00p 758.00p 712.00p 11,901 n/a
17-Apr-25 734.00p 760.00p 760.00p 724.00p 45,929 n/a