1. Share Prices

  2. Porvair PLC (PRV)

758.00p-10.00 (-1.30%)05 Aug 2025, 16:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Porvair PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 2025774.00p788.00p750.00p758.00p33,604
Aug 4, 2025750.00p774.00p750.00p768.00p24,963
Aug 1, 2025738.00p760.00p722.00p750.00p576,575
Jul 31, 2025764.00p764.00p740.00p740.00p13,586
Jul 30, 2025732.00p746.90p722.00p740.00p29,797
Jul 29, 2025746.00p762.00p728.00p734.00p106,782
Jul 28, 2025740.00p754.00p708.00p744.00p11,933
Jul 25, 2025732.00p752.00p726.00p742.00p103,383
Jul 24, 2025736.00p746.00p728.00p732.00p16,969
Jul 23, 2025722.00p754.00p720.00p728.00p90,272
Jul 22, 2025722.00p742.00p716.00p720.00p67,799
Jul 21, 2025680.00p740.00p660.00p722.00p3,067,838
Jul 18, 2025700.00p748.00p680.00p698.00p147,722
Jul 17, 2025712.00p716.00p688.82p704.00p79,385
Jul 16, 2025722.00p766.00p684.00p696.00p54,988
Jul 15, 2025734.00p766.00p716.00p716.00p16,219
Jul 14, 2025740.00p748.00p724.00p742.00p28,789
Jul 11, 2025730.00p743.97p730.00p738.00p8,285
Jul 10, 2025730.00p750.00p724.00p732.00p34,276
Jul 9, 2025748.00p770.00p728.00p728.00p174,700
Jul 8, 2025742.00p748.00p724.00p738.00p45,722
Jul 7, 2025742.00p784.00p736.00p742.00p20,494
Jul 4, 2025736.00p748.00p727.94p740.00p58,394
Jul 3, 2025738.00p746.80p720.00p734.00p19,326
Jul 2, 2025720.00p756.00p698.00p736.00p35,126
Jul 1, 2025696.00p734.00p696.00p734.00p50,630
Jun 30, 2025784.00p786.00p698.44p722.00p67,428
Jun 27, 2025816.00p838.00p772.00p772.00p68,586
Jun 26, 2025834.00p850.00p780.00p780.00p62,246
Jun 25, 2025844.00p864.00p822.00p834.00p20,243
Jun 24, 2025838.00p860.00p806.00p852.00p10,625
Jun 23, 2025830.00p844.00p812.00p840.00p16,890
Jun 20, 2025846.00p846.00p828.00p838.00p355,777
Jun 19, 2025800.00p842.00p800.00p830.00p35,727
Jun 18, 2025818.00p846.00p818.00p836.00p59,087
Jun 17, 2025794.00p836.00p782.00p834.00p34,350
Jun 16, 2025830.00p840.00p818.00p830.00p181,283
Jun 13, 2025824.00p838.00p820.00p832.00p89,426
Jun 12, 2025822.00p838.00p822.00p830.00p86,329
Jun 11, 2025818.00p838.00p818.00p824.00p7,148
Jun 10, 2025782.00p846.00p782.00p820.00p18,227
Jun 9, 2025814.00p842.00p814.00p842.00p176,367
Jun 6, 2025784.00p850.00p784.00p816.00p21,713
Jun 5, 2025830.00p832.00p804.00p832.00p107,357
Jun 4, 2025810.00p824.00p794.00p814.00p18,617
Jun 3, 2025776.00p822.00p754.00p810.00p182,816
Jun 2, 2025820.00p820.00p802.00p814.00p48,007
May 30, 2025802.00p818.00p780.00p814.00p24,899
May 29, 2025804.00p814.00p790.17p810.00p29,192
May 28, 2025794.00p808.00p770.00p800.00p341,371
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.