LSE - Delayed Quote GBp
Porvair plc (PRV.L)
750.00
-4.00
(-0.53%)
At close: 5:15:00 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 762.00 | 762.00 | 734.00 | 750.00 | 750.00 | 68,673 |
| May 1, 2025 | 4.2 Dividend | |||||
| May 1, 2025 | 734.00 | 768.00 | 732.32 | 754.00 | 754.00 | 105,101 |
| Apr 30, 2025 | 736.00 | 750.00 | 728.00 | 740.00 | 739.96 | 70,305 |
| Apr 29, 2025 | 730.00 | 740.00 | 724.00 | 736.00 | 735.96 | 6,040 |
| Apr 28, 2025 | 738.00 | 766.00 | 714.00 | 726.00 | 725.96 | 11,196 |
| Apr 25, 2025 | 760.00 | 768.00 | 712.00 | 730.00 | 729.96 | 67,346 |
| Apr 24, 2025 | 724.00 | 732.00 | 714.00 | 726.00 | 725.96 | 9,644 |
| Apr 23, 2025 | 714.00 | 766.00 | 714.00 | 720.00 | 719.96 | 85,684 |
| Apr 22, 2025 | 722.00 | 758.00 | 712.00 | 726.00 | 725.96 | 11,903 |
| Apr 17, 2025 | 760.00 | 760.00 | 724.00 | 734.00 | 733.96 | 45,929 |
| Apr 16, 2025 | 738.00 | 762.00 | 716.72 | 762.00 | 761.96 | 35,181 |
| Apr 15, 2025 | 710.00 | 730.00 | 690.18 | 724.00 | 723.96 | 27,449 |
| Apr 14, 2025 | 698.00 | 708.00 | 662.00 | 700.00 | 699.96 | 296,693 |
| Apr 11, 2025 | 672.00 | 706.00 | 656.00 | 690.00 | 689.96 | 19,199 |
| Apr 10, 2025 | 674.00 | 702.00 | 663.20 | 690.00 | 689.96 | 60,685 |
| Apr 9, 2025 | 656.00 | 670.00 | 624.70 | 658.00 | 657.96 | 121,764 |
| Apr 8, 2025 | 640.00 | 678.00 | 636.00 | 656.00 | 655.96 | 86,908 |
| Apr 7, 2025 | 662.00 | 700.00 | 626.00 | 626.00 | 625.96 | 65,465 |
| Apr 4, 2025 | 686.00 | 698.00 | 656.00 | 664.00 | 663.96 | 506,551 |
| Apr 3, 2025 | 686.00 | 698.00 | 672.52 | 686.00 | 685.96 | 177,521 |
| Apr 2, 2025 | 684.00 | 688.00 | 669.58 | 680.00 | 679.96 | 42,382 |
| Apr 1, 2025 | 682.00 | 688.00 | 678.12 | 680.00 | 679.96 | 25,000 |
| Mar 31, 2025 | 690.00 | 698.00 | 660.00 | 680.00 | 679.96 | 58,979 |
| Mar 28, 2025 | 698.00 | 698.00 | 680.00 | 680.00 | 679.96 | 1,754 |
| Mar 27, 2025 | 678.00 | 698.00 | 672.00 | 686.00 | 685.96 | 74,031 |
| Mar 26, 2025 | 686.00 | 688.08 | 676.00 | 680.00 | 679.96 | 5,504 |
| Mar 25, 2025 | 684.00 | 688.00 | 668.44 | 676.00 | 675.96 | 9,925 |
| Mar 24, 2025 | 660.00 | 686.00 | 636.00 | 668.00 | 667.96 | 38,279 |
| Mar 21, 2025 | 656.00 | 660.00 | 636.00 | 660.00 | 659.96 | 6,833 |
| Mar 20, 2025 | 646.00 | 660.00 | 638.00 | 660.00 | 659.96 | 169,063 |
| Mar 19, 2025 | 664.00 | 678.00 | 636.00 | 652.00 | 651.96 | 4,357 |
| Mar 18, 2025 | 672.00 | 680.00 | 656.00 | 656.00 | 655.96 | 11,363 |
| Mar 17, 2025 | 656.00 | 678.00 | 656.00 | 656.00 | 655.96 | 3,003 |
| Mar 14, 2025 | 682.00 | 682.00 | 632.00 | 632.00 | 631.96 | 655,901 |
| Mar 13, 2025 | 680.00 | 682.00 | 660.00 | 674.00 | 673.96 | 29,589 |
| Mar 12, 2025 | 680.00 | 690.00 | 642.00 | 652.00 | 651.96 | 56,824 |
| Mar 11, 2025 | 652.00 | 678.00 | 635.30 | 676.00 | 675.96 | 16,401 |
| Mar 10, 2025 | 692.00 | 728.00 | 652.00 | 660.00 | 659.96 | 39,473 |
| Mar 7, 2025 | 692.00 | 698.67 | 690.00 | 694.00 | 693.96 | 50,555 |
| Mar 6, 2025 | 700.00 | 732.00 | 692.00 | 694.00 | 693.96 | 18,705 |
| Mar 5, 2025 | 710.00 | 730.00 | 686.00 | 696.00 | 695.96 | 50,219 |
| Mar 4, 2025 | 724.00 | 758.00 | 710.00 | 710.00 | 709.96 | 163,214 |
| Mar 3, 2025 | 736.00 | 758.00 | 717.97 | 726.00 | 725.96 | 89,847 |
| Feb 28, 2025 | 708.00 | 758.00 | 696.96 | 722.00 | 721.96 | 68,966 |
| Feb 27, 2025 | 714.00 | 740.00 | 710.00 | 728.00 | 727.96 | 94,675 |
| Feb 26, 2025 | 716.00 | 742.00 | 692.00 | 734.00 | 733.96 | 35,167 |
| Feb 25, 2025 | 712.00 | 732.00 | 712.00 | 716.00 | 715.96 | 11,934 |
| Feb 24, 2025 | 714.00 | 730.00 | 711.43 | 714.00 | 713.96 | 15,470 |
| Feb 21, 2025 | 714.00 | 730.00 | 714.00 | 714.00 | 713.96 | 34,971 |
| Feb 20, 2025 | 726.00 | 732.00 | 712.20 | 714.00 | 713.96 | 52,689 |
| Feb 19, 2025 | 720.00 | 732.00 | 712.92 | 726.00 | 725.96 | 35,475 |
| Feb 18, 2025 | 714.00 | 732.00 | 710.00 | 714.00 | 713.96 | 70,855 |
| Feb 17, 2025 | 700.00 | 730.00 | 700.00 | 712.00 | 711.96 | 22,862 |
| Feb 14, 2025 | 714.00 | 724.08 | 700.00 | 700.00 | 699.96 | 84,799 |
| Feb 13, 2025 | 700.00 | 712.00 | 700.00 | 706.00 | 705.96 | 29,370 |
| Feb 12, 2025 | 726.00 | 730.00 | 685.60 | 726.00 | 725.96 | 70,287 |
| Feb 11, 2025 | 718.00 | 730.00 | 702.00 | 710.00 | 709.96 | 105,710 |
| Feb 10, 2025 | 692.00 | 728.00 | 682.00 | 716.00 | 715.96 | 23,478 |
| Feb 7, 2025 | 674.00 | 698.74 | 670.00 | 680.00 | 679.96 | 26,799 |
| Feb 6, 2025 | 674.00 | 712.00 | 671.76 | 676.00 | 675.96 | 16,504 |
| Feb 5, 2025 | 680.00 | 694.00 | 666.00 | 666.00 | 665.96 | 167,010 |
| Feb 4, 2025 | 682.00 | 712.00 | 664.00 | 696.00 | 695.96 | 80,004 |
| Feb 3, 2025 | 690.00 | 710.00 | 688.90 | 692.00 | 691.96 | 17,432 |
| Jan 31, 2025 | 684.00 | 712.00 | 678.00 | 688.00 | 687.96 | 66,713 |
| Jan 30, 2025 | 690.00 | 694.00 | 670.00 | 680.00 | 679.96 | 187,862 |
| Jan 29, 2025 | 672.00 | 706.00 | 666.00 | 676.00 | 675.96 | 88,199 |
| Jan 28, 2025 | 676.00 | 678.68 | 666.00 | 670.00 | 669.96 | 52,558 |
| Jan 27, 2025 | 686.00 | 686.00 | 676.00 | 676.00 | 675.96 | 22,878 |
| Jan 24, 2025 | 684.00 | 712.00 | 678.00 | 678.00 | 677.96 | 28,921 |
| Jan 23, 2025 | 690.00 | 700.00 | 671.10 | 682.00 | 681.96 | 140,660 |
| Jan 22, 2025 | 690.00 | 690.00 | 678.01 | 690.00 | 689.96 | 17,505 |
| Jan 21, 2025 | 700.00 | 706.00 | 686.00 | 688.00 | 687.96 | 20,730 |
| Jan 20, 2025 | 702.00 | 730.00 | 694.00 | 704.00 | 703.96 | 30,256 |
| Jan 17, 2025 | 702.00 | 720.70 | 700.00 | 708.00 | 707.96 | 17,966 |
| Jan 16, 2025 | 702.00 | 718.00 | 694.00 | 714.00 | 713.96 | 27,156 |
| Jan 15, 2025 | 696.00 | 702.00 | 686.00 | 702.00 | 701.96 | 15,127 |
| Jan 14, 2025 | 698.00 | 722.08 | 690.00 | 690.00 | 689.96 | 34,149 |
| Jan 13, 2025 | 682.00 | 716.36 | 682.00 | 696.00 | 695.96 | 107,979 |
| Jan 10, 2025 | 702.00 | 703.92 | 682.00 | 682.00 | 681.96 | 20,879 |
| Jan 9, 2025 | 698.00 | 698.00 | 683.76 | 696.00 | 695.96 | 16,911 |
| Jan 8, 2025 | 690.00 | 700.00 | 683.77 | 700.00 | 699.96 | 88,100 |
| Jan 7, 2025 | 684.00 | 704.00 | 656.00 | 690.00 | 689.96 | 31,171 |
| Jan 6, 2025 | 706.00 | 730.00 | 682.00 | 688.00 | 687.96 | 57,514 |
| Jan 3, 2025 | 688.00 | 726.00 | 688.00 | 706.00 | 705.96 | 7,259 |
| Jan 2, 2025 | 720.00 | 722.56 | 682.00 | 684.00 | 683.96 | 33,908 |
| Dec 31, 2024 | 702.00 | 715.03 | 702.00 | 710.00 | 709.96 | 7,470 |
| Dec 30, 2024 | 704.00 | 730.00 | 702.00 | 702.00 | 701.96 | 5,672 |
| Dec 27, 2024 | 732.00 | 738.00 | 698.00 | 706.00 | 705.96 | 8,237 |
| Dec 24, 2024 | 710.00 | 710.00 | 695.78 | 698.00 | 697.96 | 9,341 |
| Dec 23, 2024 | 680.00 | 708.00 | 658.00 | 690.00 | 689.96 | 6,484 |
| Dec 20, 2024 | 698.00 | 710.00 | 670.00 | 698.00 | 697.96 | 108,871 |
| Dec 19, 2024 | 680.00 | 695.63 | 670.00 | 694.00 | 693.96 | 43,731 |
| Dec 18, 2024 | 678.00 | 684.00 | 674.35 | 680.00 | 679.96 | 52,127 |
| Dec 17, 2024 | 678.00 | 692.00 | 662.00 | 692.00 | 691.96 | 14,757 |
| Dec 16, 2024 | 678.00 | 678.00 | 650.00 | 670.00 | 669.96 | 195,329 |
| Dec 13, 2024 | 678.00 | 696.00 | 664.26 | 680.00 | 679.96 | 26,976 |
| Dec 12, 2024 | 666.00 | 698.00 | 661.76 | 680.00 | 679.96 | 15,820 |
| Dec 11, 2024 | 664.00 | 680.00 | 652.00 | 676.00 | 675.96 | 53,901 |
| Dec 10, 2024 | 674.00 | 698.00 | 657.80 | 660.00 | 659.96 | 47,644 |
| Dec 9, 2024 | 658.00 | 660.00 | 641.80 | 656.00 | 655.96 | 11,795 |
| Dec 6, 2024 | 654.00 | 672.00 | 648.60 | 660.00 | 659.96 | 16,285 |
| Dec 5, 2024 | 652.00 | 676.00 | 650.00 | 656.00 | 655.96 | 40,096 |
| Dec 4, 2024 | 662.00 | 678.00 | 650.00 | 656.00 | 655.96 | 24,866 |
| Dec 3, 2024 | 666.00 | 686.00 | 648.00 | 652.00 | 651.96 | 52,029 |
| Dec 2, 2024 | 656.00 | 690.00 | 650.00 | 666.00 | 665.96 | 19,248 |
| Nov 29, 2024 | 678.00 | 690.00 | 642.00 | 654.00 | 653.96 | 47,985 |
| Nov 28, 2024 | 650.00 | 650.40 | 650.00 | 650.00 | 649.96 | 2,169 |
| Nov 27, 2024 | 636.00 | 678.52 | 636.00 | 650.00 | 649.96 | 24,215 |
| Nov 26, 2024 | 636.00 | 652.00 | 636.00 | 650.00 | 649.96 | 6,436 |
| Nov 25, 2024 | 650.00 | 653.44 | 636.00 | 650.00 | 649.96 | 32,442 |
| Nov 22, 2024 | 664.00 | 664.00 | 646.00 | 650.00 | 649.96 | 8,488 |
| Nov 21, 2024 | 648.00 | 666.00 | 644.16 | 656.00 | 655.96 | 6,948 |
| Nov 20, 2024 | 638.00 | 654.00 | 638.00 | 654.00 | 653.96 | 10,094 |
| Nov 19, 2024 | 668.00 | 668.00 | 650.00 | 653.00 | 652.96 | 14,701 |
| Nov 18, 2024 | 670.00 | 670.00 | 650.00 | 660.00 | 659.96 | 43,830 |
| Nov 15, 2024 | 650.00 | 670.00 | 642.00 | 658.00 | 657.96 | 26,206 |
| Nov 14, 2024 | 658.00 | 674.00 | 650.00 | 650.00 | 649.96 | 30,308 |
| Nov 13, 2024 | 658.00 | 665.20 | 650.00 | 650.00 | 649.96 | 30,757 |
| Nov 12, 2024 | 658.00 | 672.00 | 650.00 | 658.00 | 657.96 | 15,498 |
| Nov 11, 2024 | 656.00 | 676.00 | 646.20 | 660.00 | 659.96 | 16,261 |
| Nov 8, 2024 | 650.00 | 664.00 | 638.00 | 654.00 | 653.96 | 9,957 |
| Nov 7, 2024 | 636.00 | 658.00 | 636.00 | 648.00 | 647.96 | 27,045 |
| Nov 6, 2024 | 644.00 | 664.00 | 638.00 | 660.00 | 659.96 | 29,372 |
| Nov 5, 2024 | 650.00 | 664.00 | 644.00 | 652.00 | 651.96 | 30,908 |
| Nov 4, 2024 | 680.00 | 710.00 | 652.00 | 662.00 | 661.96 | 36,973 |
| Nov 1, 2024 | 636.00 | 700.24 | 636.00 | 674.00 | 673.96 | 18,714 |
| Oct 31, 2024 | 630.00 | 678.00 | 630.00 | 670.00 | 669.96 | 6,291 |
| Oct 30, 2024 | 650.00 | 658.00 | 634.00 | 634.00 | 633.96 | 15,769 |
| Oct 29, 2024 | 650.00 | 686.00 | 650.00 | 664.00 | 663.96 | 473,375 |
| Oct 28, 2024 | 648.00 | 694.00 | 648.00 | 654.00 | 653.96 | 51,501 |
| Oct 25, 2024 | 646.00 | 694.00 | 646.00 | 672.00 | 671.96 | 57,553 |
| Oct 24, 2024 | 662.00 | 685.88 | 662.00 | 670.00 | 669.96 | 9,975 |
| Oct 23, 2024 | 644.00 | 672.00 | 644.00 | 672.00 | 671.96 | 64,056 |
| Oct 22, 2024 | 656.00 | 694.00 | 652.00 | 672.00 | 671.96 | 128,787 |
| Oct 21, 2024 | 650.00 | 694.00 | 650.00 | 650.00 | 649.96 | 5,431 |
| Oct 18, 2024 | 678.00 | 680.00 | 654.80 | 670.00 | 669.96 | 11,880 |
| Oct 17, 2024 | 670.00 | 682.00 | 634.00 | 672.00 | 671.96 | 46,178 |
| Oct 16, 2024 | 655.70 | 682.00 | 656.00 | 674.00 | 673.96 | 43,012 |
| Oct 15, 2024 | 652.00 | 678.00 | 652.00 | 672.00 | 671.96 | 48,603 |
| Oct 14, 2024 | 670.00 | 674.00 | 662.00 | 664.00 | 663.96 | 9,977 |
| Oct 11, 2024 | 640.00 | 678.00 | 640.00 | 668.00 | 667.96 | 3,600 |
| Oct 10, 2024 | 662.00 | 671.00 | 658.00 | 664.00 | 663.96 | 48,446 |
| Oct 9, 2024 | 658.00 | 668.00 | 630.00 | 668.00 | 667.96 | 13,276 |
| Oct 8, 2024 | 682.00 | 682.00 | 646.76 | 658.00 | 657.96 | 22,102 |
| Oct 7, 2024 | 652.00 | 678.00 | 642.30 | 668.00 | 667.96 | 16,192 |
| Oct 4, 2024 | 658.00 | 682.00 | 650.12 | 654.00 | 653.96 | 26,920 |
| Oct 3, 2024 | 640.00 | 664.00 | 640.00 | 652.00 | 651.96 | 62,978 |
| Oct 2, 2024 | 658.00 | 680.00 | 648.00 | 676.00 | 675.96 | 124,278 |
| Oct 1, 2024 | 660.00 | 670.00 | 658.00 | 658.00 | 657.96 | 22,401 |
| Sep 30, 2024 | 664.00 | 682.00 | 652.00 | 660.00 | 659.96 | 41,016 |
| Sep 27, 2024 | 666.00 | 679.20 | 664.00 | 664.00 | 663.96 | 22,963 |
| Sep 26, 2024 | 662.00 | 688.00 | 655.96 | 668.00 | 667.96 | 17,718 |
| Sep 25, 2024 | 660.00 | 666.00 | 658.00 | 660.00 | 659.96 | 6,880 |
| Sep 24, 2024 | 662.00 | 688.00 | 656.00 | 660.00 | 659.96 | 14,999 |
| Sep 23, 2024 | 660.00 | 678.00 | 660.00 | 660.00 | 659.96 | 33,758 |
| Sep 20, 2024 | 668.00 | 682.00 | 660.00 | 682.00 | 681.96 | 45,591 |
| Sep 19, 2024 | 660.00 | 688.00 | 650.50 | 682.00 | 681.96 | 16,601 |
| Sep 18, 2024 | 642.00 | 651.44 | 638.80 | 650.00 | 649.96 | 517,057 |
| Sep 17, 2024 | 642.00 | 658.00 | 640.00 | 640.00 | 639.96 | 15,312 |
| Sep 16, 2024 | 648.00 | 650.00 | 637.60 | 646.00 | 645.96 | 7,611 |
| Sep 13, 2024 | 628.00 | 640.00 | 626.00 | 640.00 | 639.96 | 14,602 |
| Sep 12, 2024 | 630.00 | 638.00 | 629.78 | 630.00 | 629.96 | 73,753 |
| Sep 11, 2024 | 628.00 | 638.00 | 612.00 | 624.00 | 623.96 | 23,902 |
| Sep 10, 2024 | 630.00 | 640.00 | 624.00 | 626.00 | 625.96 | 131,082 |
| Sep 9, 2024 | 614.00 | 637.76 | 612.00 | 630.00 | 629.96 | 61,260 |
| Sep 6, 2024 | 614.00 | 640.00 | 611.00 | 640.00 | 639.96 | 5,793 |
| Sep 5, 2024 | 612.00 | 626.00 | 602.00 | 612.00 | 611.97 | 67,716 |
| Sep 4, 2024 | 616.00 | 626.00 | 602.00 | 610.00 | 609.97 | 39,451 |
| Sep 3, 2024 | 626.00 | 634.00 | 614.00 | 618.00 | 617.96 | 22,841 |
| Sep 2, 2024 | 628.00 | 658.00 | 612.00 | 620.00 | 619.96 | 13,558 |
| Aug 30, 2024 | 620.00 | 652.00 | 620.00 | 632.00 | 631.96 | 3,570 |
| Aug 29, 2024 | 622.00 | 648.00 | 610.00 | 624.00 | 623.96 | 35,843 |
| Aug 28, 2024 | 630.00 | 642.00 | 612.50 | 622.00 | 621.96 | 102,639 |
| Aug 27, 2024 | 640.00 | 645.90 | 622.00 | 622.00 | 621.96 | 62,345 |
| Aug 23, 2024 | 634.00 | 652.00 | 634.00 | 638.00 | 637.96 | 26,786 |
| Aug 22, 2024 | 620.00 | 658.00 | 620.00 | 634.00 | 633.96 | 14,942 |
| Aug 21, 2024 | 622.00 | 648.80 | 614.00 | 620.00 | 619.96 | 45,151 |
| Aug 20, 2024 | 650.00 | 660.00 | 641.96 | 650.00 | 649.96 | 16,385 |
| Aug 19, 2024 | 644.00 | 655.00 | 642.00 | 650.00 | 649.96 | 8,879 |
| Aug 16, 2024 | 646.00 | 658.00 | 641.80 | 646.00 | 645.96 | 5,509 |
| Aug 15, 2024 | 650.00 | 652.74 | 644.00 | 646.00 | 645.96 | 16,875 |
| Aug 14, 2024 | 636.00 | 658.00 | 636.00 | 638.00 | 637.96 | 59,556 |
| Aug 13, 2024 | 630.00 | 650.00 | 630.00 | 636.00 | 635.96 | 16,830 |
| Aug 12, 2024 | 658.00 | 658.00 | 630.00 | 648.00 | 647.96 | 118,961 |
| Aug 9, 2024 | 632.00 | 658.00 | 628.00 | 632.00 | 631.96 | 50,033 |
| Aug 8, 2024 | 636.00 | 658.00 | 630.00 | 630.00 | 629.96 | 36,931 |
| Aug 7, 2024 | 660.00 | 660.00 | 630.00 | 630.00 | 629.96 | 125,185 |
| Aug 6, 2024 | 636.00 | 646.80 | 630.40 | 632.00 | 631.96 | 5,676 |
| Aug 5, 2024 | 644.00 | 658.00 | 604.00 | 628.00 | 627.96 | 490,311 |
| Aug 2, 2024 | 656.00 | 674.90 | 646.00 | 646.00 | 645.96 | 321,171 |
| Aug 1, 2024 | 658.00 | 676.00 | 647.60 | 662.00 | 661.96 | 68,602 |
| Jul 31, 2024 | 650.00 | 664.00 | 650.00 | 654.00 | 653.96 | 41,397 |
| Jul 30, 2024 | 668.00 | 683.16 | 650.00 | 650.00 | 649.96 | 52,722 |
| Jul 29, 2024 | 698.00 | 698.00 | 668.00 | 668.00 | 667.96 | 7,220 |
| Jul 26, 2024 | 680.00 | 698.00 | 668.00 | 668.00 | 667.96 | 38,040 |
| Jul 25, 2024 | 696.00 | 696.00 | 668.00 | 680.00 | 679.96 | 370,306 |
| Jul 24, 2024 | 684.00 | 696.00 | 673.33 | 688.00 | 687.96 | 12,761 |
| Jul 23, 2024 | 672.00 | 698.00 | 672.00 | 680.00 | 679.96 | 14,693 |
| Jul 22, 2024 | 670.00 | 688.00 | 670.00 | 670.00 | 669.96 | 17,111 |
| Jul 19, 2024 | 676.00 | 676.00 | 670.00 | 670.00 | 669.96 | 34,559 |
| Jul 18, 2024 | 2.1 Dividend | |||||
| Jul 18, 2024 | 670.00 | 696.98 | 666.40 | 680.00 | 679.96 | 17,369 |
| Jul 17, 2024 | 660.00 | 670.00 | 660.00 | 662.00 | 661.94 | 71,410 |
| Jul 16, 2024 | 642.00 | 669.82 | 642.00 | 660.00 | 659.94 | 429,861 |
| Jul 15, 2024 | 650.00 | 650.00 | 642.00 | 646.00 | 645.94 | 13,246 |
| Jul 12, 2024 | 642.00 | 650.00 | 642.00 | 642.00 | 641.94 | 10,508 |
| Jul 11, 2024 | 650.00 | 650.00 | 640.00 | 642.00 | 641.94 | 6,247 |
| Jul 10, 2024 | 642.00 | 650.00 | 640.61 | 650.00 | 649.94 | 6,151 |
| Jul 9, 2024 | 640.00 | 650.00 | 640.00 | 640.00 | 639.94 | 29,589 |
| Jul 8, 2024 | 648.00 | 648.00 | 630.00 | 640.00 | 639.94 | 40,101 |
| Jul 5, 2024 | 650.00 | 660.00 | 640.00 | 646.00 | 645.94 | 123,476 |
| Jul 4, 2024 | 648.00 | 648.00 | 633.92 | 640.00 | 639.94 | 27,562 |
| Jul 3, 2024 | 636.00 | 658.00 | 628.00 | 630.00 | 629.94 | 84,920 |
| Jul 2, 2024 | 636.00 | 652.13 | 602.00 | 632.00 | 631.94 | 167,711 |
| Jul 1, 2024 | 700.00 | 700.00 | 642.00 | 642.00 | 641.94 | 73,936 |
| Jun 28, 2024 | 680.00 | 694.00 | 656.00 | 660.00 | 659.94 | 20,279 |
| Jun 27, 2024 | 682.00 | 691.50 | 648.96 | 680.00 | 679.94 | 49,687 |
| Jun 26, 2024 | 680.00 | 688.68 | 679.00 | 684.00 | 683.94 | 36,109 |
| Jun 25, 2024 | 684.00 | 692.00 | 678.67 | 688.00 | 687.94 | 4,015 |
| Jun 24, 2024 | 692.00 | 694.00 | 678.00 | 692.00 | 691.94 | 8,715 |
| Jun 21, 2024 | 700.00 | 700.00 | 676.00 | 688.00 | 687.94 | 7,432 |
| Jun 20, 2024 | 694.00 | 694.00 | 646.00 | 676.00 | 675.94 | 18,471 |
| Jun 19, 2024 | 652.00 | 698.00 | 648.00 | 684.00 | 683.94 | 20,186 |
| Jun 18, 2024 | 652.00 | 698.00 | 652.00 | 676.00 | 675.94 | 17,034 |
| Jun 17, 2024 | 718.00 | 718.00 | 660.00 | 674.00 | 673.94 | 14,756 |
| Jun 14, 2024 | 684.00 | 698.00 | 662.00 | 696.00 | 695.94 | 42,656 |
| Jun 13, 2024 | 700.00 | 720.00 | 686.00 | 686.00 | 685.94 | 300,730 |
| Jun 12, 2024 | 712.00 | 714.00 | 702.00 | 702.00 | 701.94 | 17,838 |
| Jun 11, 2024 | 736.00 | 740.00 | 702.00 | 702.00 | 701.94 | 25,483 |
| Jun 10, 2024 | 722.00 | 742.00 | 701.00 | 724.00 | 723.94 | 15,335 |
| Jun 7, 2024 | 710.00 | 738.00 | 692.00 | 730.00 | 729.94 | 33,058 |
| Jun 6, 2024 | 696.00 | 712.00 | 692.00 | 706.00 | 705.94 | 24,745 |
| Jun 5, 2024 | 696.00 | 709.40 | 682.00 | 698.00 | 697.94 | 34,913 |
| Jun 4, 2024 | 700.00 | 700.00 | 690.00 | 700.00 | 699.94 | 7,549 |
| Jun 3, 2024 | 700.00 | 745.70 | 694.00 | 694.00 | 693.94 | 75,271 |
| May 31, 2024 | 700.00 | 730.00 | 692.00 | 716.00 | 715.94 | 94,410 |
| May 30, 2024 | 676.00 | 738.00 | 676.00 | 710.00 | 709.94 | 67,105 |
| May 29, 2024 | 648.00 | 700.00 | 648.00 | 700.00 | 699.94 | 24,136 |
| May 28, 2024 | 686.00 | 686.00 | 652.00 | 670.00 | 669.94 | 33,192 |
| May 24, 2024 | 662.00 | 662.56 | 646.00 | 650.00 | 649.94 | 7,066 |
| May 23, 2024 | 640.00 | 674.00 | 631.00 | 674.00 | 673.94 | 42,948 |
| May 22, 2024 | 636.00 | 640.00 | 628.00 | 636.00 | 635.94 | 30,496 |
| May 21, 2024 | 630.00 | 636.00 | 624.67 | 630.00 | 629.94 | 157,189 |
| May 20, 2024 | 620.00 | 634.00 | 620.00 | 628.00 | 627.94 | 77,992 |
| May 17, 2024 | 620.00 | 638.34 | 620.00 | 624.00 | 623.94 | 66,803 |
| May 16, 2024 | 620.00 | 648.00 | 620.00 | 628.00 | 627.94 | 50,139 |
| May 15, 2024 | 630.00 | 648.00 | 630.00 | 630.00 | 629.94 | 17,116 |
| May 14, 2024 | 618.00 | 650.00 | 618.00 | 638.00 | 637.94 | 40,066 |
| May 13, 2024 | 628.00 | 634.00 | 616.00 | 634.00 | 633.94 | 20,422 |
| May 10, 2024 | 610.00 | 628.00 | 610.00 | 614.00 | 613.95 | 40,686 |
| May 9, 2024 | 616.00 | 628.00 | 608.00 | 608.00 | 607.95 | 159,839 |
| May 8, 2024 | 620.00 | 628.00 | 613.00 | 616.00 | 615.95 | 35,510 |
| May 7, 2024 | 628.00 | 628.00 | 614.00 | 614.00 | 613.95 | 92,349 |
| May 3, 2024 | 620.00 | 625.70 | 594.04 | 612.00 | 611.95 | 93,184 |
| May 2, 2024 | 4 Dividend | |||||
| May 2, 2024 | 616.00 | 624.00 | 611.75 | 614.00 | 613.95 | 76,927 |
Related Tickers
MTRSs.XC
CAMBI.OL Cambi ASA
17.70
+1.14%
1MS.F Munters Group AB (publ)
11.90
+5.78%
ENVI.AS Envipco Holding N.V.
5.72
+9.16%
MTRS.ST Munters Group AB (publ)
132.50
+6.94%
FTEK Fuel Tech, Inc.
0.9500
-2.06%
ARQ Arq, Inc.
4.2300
+11.02%
ACC.OL Aker Carbon Capture ASA
2.5540
-0.16%
CECO CECO Environmental Corp.
25.92
+6.19%
VLTO Veralto Corporation
95.53
+1.40%