Porvair(GB:PRV)
GBXÂ 856.00-18.00 (-2.06%)
GB:PRV
Porvair historical prices
GBXÂ 856.00
At close:-18.00 (-2.06%)
Want to see GB:PRV full AI Analyst Report?
Porvair (PRV) Historical Prices
12 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 870.00 | 882.00 | 852.00 | 856.00 | 856.00 | -2.06% | 48,209 | 1.37 |
| Nov 12, 2026 | 866.00 | 874.00 | 846.00 | 874.00 | 874.00 | +0.23% | 21,828 | 0.62 |
| Nov 11, 2026 | 868.00 | 890.00 | 846.00 | 872.00 | 872.00 | +0.46% | 22,796 | 0.65 |
| Nov 10, 2026 | 830.00 | 870.00 | 830.00 | 868.00 | 868.00 | +1.40% | 42,989 | 1.23 |
| Nov 09, 2026 | 866.00 | 868.00 | 832.00 | 866.00 | 866.00 | +1.17% | 12,951 | 0.37 |
| Nov 06, 2026 | 850.00 | 864.00 | 838.00 | 856.00 | 856.00 | -1.15% | 99,468 | 2.94 |
| Nov 05, 2026 | 884.00 | 890.00 | 860.00 | 866.00 | 866.00 | -2.04% | 27,748 | 0.81 |
| Nov 04, 2026 | 872.00 | 884.00 | 858.00 | 884.00 | 884.00 | +0.91% | 191,568 | 5.75 |
| Nov 03, 2026 | 848.00 | 880.00 | 848.00 | 876.00 | 876.00 | +3.06% | 40,871 | 1.21 |
| Nov 02, 2026 | 862.00 | 862.00 | 842.00 | 850.00 | 850.00 | +0.95% | 104,876 | 3.08 |
| Oct 30, 2026 | 868.00 | 880.00 | 840.00 | 842.00 | 842.00 | -3.44% | 20,819 | 0.61 |
| Oct 29, 2026 | 858.00 | 877.41 | 838.00 | 872.00 | 872.00 | +1.63% | 20,809 | 0.60 |
| Oct 28, 2026 | 840.00 | 858.00 | 840.00 | 858.00 | 858.00 | +0.23% | 30,127 | 0.87 |
| Oct 27, 2026 | 830.00 | 866.00 | 830.00 | 856.00 | 856.00 | +3.13% | 52,741 | 1.54 |
| Oct 26, 2026 | 830.00 | 856.00 | 830.00 | 830.00 | 830.00 | -1.89% | 19,800 | 0.58 |
| Oct 23, 2026 | 842.00 | 860.00 | 830.00 | 846.00 | 846.00 | +0.48% | 48,883 | 1.44 |
| Oct 22, 2026 | 868.00 | 886.00 | 842.00 | 842.00 | 842.00 | -3.22% | 19,759 | 0.58 |
| Oct 21, 2026 | 860.00 | 884.00 | 857.20 | 870.00 | 870.00 | -0.23% | 22,248 | 0.62 |
| Oct 20, 2026 | 860.00 | 896.00 | 860.00 | 872.00 | 872.00 | -2.02% | 23,173 | 0.65 |
| Oct 19, 2026 | 864.00 | 896.00 | 862.00 | 890.00 | 890.00 | +1.83% | 127,364 | 3.74 |
| Oct 16, 2026 | 872.00 | 912.00 | 872.00 | 874.00 | 874.00 | -1.35% | 19,168 | 0.57 |
| Oct 15, 2026 | 896.00 | 918.00 | 878.00 | 886.00 | 886.00 | +1.84% | 28,894 | 0.53 |
| Oct 14, 2026 | 920.00 | 920.00 | 870.00 | 870.00 | 870.00 | -3.97% | 56,462 | 1.05 |
| Oct 13, 2026 | 900.00 | 914.00 | 896.00 | 906.00 | 906.00 | +0.67% | 8,644 | 0.16 |
| Oct 12, 2026 | 880.00 | 900.00 | 848.50 | 900.00 | 900.00 | +0.45% | 15,196 | 0.28 |
| Oct 09, 2026 | 890.00 | 896.00 | 882.00 | 896.00 | 896.00 | +1.13% | 31,867 | 0.59 |
| Oct 08, 2026 | 862.00 | 890.00 | 847.28 | 886.00 | 886.00 | +0.68% | 86,368 | 1.64 |
| Oct 07, 2026 | 890.00 | 892.00 | 872.00 | 880.00 | 880.00 | -0.23% | 12,244 | 0.23 |
| Oct 06, 2026 | 880.00 | 888.00 | 856.00 | 882.00 | 882.00 | +0.23% | 22,750 | 0.43 |
| Oct 05, 2026 | 874.00 | 890.00 | 864.50 | 880.00 | 880.00 | +0.69% | 1,255 | 0.02 |
| Oct 02, 2026 | 884.00 | 890.00 | 858.00 | 874.00 | 874.00 | +0.23% | 15,049 | 0.21 |
| Oct 01, 2026 | 894.00 | 918.00 | 872.00 | 872.00 | 872.00 | -2.68% | 24,298 | 0.34 |
| Sep 30, 2026 | 886.00 | 914.00 | 882.00 | 896.00 | 896.00 | +1.82% | 17,517 | 0.24 |
| Sep 29, 2026 | 874.00 | 888.00 | 865.00 | 880.00 | 880.00 | +0.69% | 61,519 | 0.86 |
| Sep 28, 2026 | 886.00 | 914.00 | 864.00 | 874.00 | 874.00 | -1.58% | 18,342 | 0.25 |
| Sep 25, 2026 | 902.00 | 918.00 | 876.00 | 888.00 | 888.00 | 0.00% | 14,153 | 0.19 |
| Sep 24, 2026 | 860.00 | 916.00 | 860.00 | 888.00 | 888.00 | -0.89% | 13,952 | 0.19 |
| Sep 23, 2026 | 878.00 | 918.00 | 862.00 | 896.00 | 896.00 | -0.22% | 4,007 | 0.05 |
| Sep 22, 2026 | 884.00 | 914.00 | 866.00 | 898.00 | 898.00 | +2.05% | 138,164 | 1.85 |
| Sep 21, 2026 | 872.00 | 886.00 | 852.00 | 880.00 | 880.00 | +0.46% | 80,866 | 1.10 |
| Sep 18, 2026 | 876.00 | 884.00 | 860.00 | 876.00 | 876.00 | -0.90% | 7,422 | 0.10 |
| Sep 17, 2026 | 866.00 | 884.00 | 857.76 | 884.00 | 884.00 | +3.27% | 9,193 | 0.12 |
| Sep 16, 2026 | 856.00 | 874.00 | 851.97 | 856.00 | 856.00 | +0.23% | 52,821 | 0.72 |
| Sep 15, 2026 | 856.00 | 858.00 | 838.00 | 854.00 | 854.00 | -0.23% | 3,998 | 0.05 |
| Sep 14, 2026 | 860.00 | 860.00 | 834.00 | 856.00 | 856.00 | +0.47% | 6,891 | 0.09 |
| Sep 11, 2026 | 830.00 | 860.00 | 830.00 | 852.00 | 852.00 | -0.47% | 10,018 | 0.13 |
| Sep 10, 2026 | 860.00 | 860.00 | 844.00 | 856.00 | 856.00 | +0.94% | 17,154 | 0.23 |
| Sep 09, 2026 | 842.00 | 860.00 | 842.00 | 848.00 | 848.00 | +0.47% | 42,237 | 0.57 |
| Sep 08, 2026 | 840.00 | 864.00 | 833.89 | 844.00 | 844.00 | -2.54% | 70,587 | 0.96 |
| Sep 07, 2026 | 864.00 | 876.00 | 851.97 | 866.00 | 866.00 | 0.00% | 34,752 | 0.47 |
