Porvair plc (PVARF)
OTCMKTS
· Delayed Price · Currency is USD
9.20
+0.31 (3.49%)
At close: Dec 19, 2024
Porvair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 3.49% | 124 |
| Dec 5, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.91% | 100 |
| Nov 15, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -2.22% | 100 |
| Nov 4, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -2.91% | 100 |
| Oct 25, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 4.94% | 100 |
| Oct 15, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 7.58% | 577 |
| Jul 5, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.24% | 3,500 |
| Jun 27, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 6.72% | 643 |
| Mar 12, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.21% | 450 |
| Dec 12, 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.18% | 789 |
| Nov 29, 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 5.69% | 653 |
| Nov 22, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 7.70% | 283 |
| Oct 30, 2023 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.53% | 1,532 |
| Oct 25, 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -3.41% | 100 |
| Oct 18, 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -4.04% | 154 |
| Oct 16, 2023 | 7.01 | 7.18 | 7.01 | 7.18 | 7.18 | -0.35% | 1,823 |
| Oct 13, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.20% | 5,049 |
| Oct 3, 2023 | 7.55 | 7.55 | 7.52 | 7.52 | 7.52 | 0.25% | 691 |
| Oct 2, 2023 | 7.47 | 7.50 | 7.47 | 7.50 | 7.50 | -0.04% | 2,660 |
| Sep 14, 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.20% | 500 |
| Aug 30, 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.86% | 655 |
| Aug 18, 2023 | 8.00 | 8.00 | 7.55 | 7.55 | 7.55 | -5.63% | 6,300 |