PVCS.L Share History

PVCS.L Share Price history. The following table shows end-of-day data PVCS historical share prices for PVCS.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

PVCS.L
Share Price PVCS.L
Charts PVCS.L
Trades PVCS.L
History Compare
PVCS.L PVCS.L
Share News PVCS.L
RNS PVCS.L
Accounts

Date	Open	High	Low	Close	Volume
2020-09-28	29.00	30.20	28.60	33.10	42,122
2020-09-25	33.80	33.80	32.00	32.30	38,391
2020-09-24	36.00	36.00	33.80	38.10	97,165
2020-09-23	38.60	38.60	38.60	37.50	60,567
2020-09-22	25.40	31.20	25.00	31.20	125,107
2020-09-21	27.00	27.20	27.00	26.80	57,287
2020-09-18	28.00	29.20	26.00	28.40	180,352
2020-09-17	29.60	29.60	29.60	27.60	9,418
2020-09-16	32.20	33.40	30.60	32.00	112,735
2020-09-15	33.80	33.80	33.70	33.70	4,861
2020-09-14	39.80	39.80	34.60	33.80	73,934
2020-09-11	45.80	45.80	43.60	41.40	27,272
2020-09-10	48.00	51.50	47.00	48.70	5,756
2020-09-09	50.50	50.50	48.60	48.70	28,127
2020-09-08	50.50	50.50	50.50	50.75	2,038
2020-09-07	50.50	52.50	50.50	50.75	4,936
2020-09-04	53.00	53.00	53.00	51.50	6,675
2020-09-03	51.00	53.00	48.20	51.50	45,081
2020-09-02	51.00	51.00	51.00	49.50	1,005
2020-09-01	48.40	49.80	48.20	50.00	51,635
2020-08-28	49.80	50.00	49.80	49.50	56,562
2020-08-27	49.00	49.20	49.00	48.60	73,155
2020-08-26	49.00	49.00	49.00	48.60	1,901
2020-08-25	48.80	49.00	48.80	48.60	24,490
2020-08-24	48.80	48.90	48.80	48.90	5,000
2020-08-21	48.80	48.80	48.80	48.80	1,457
2020-08-20	48.70	48.80	48.70	48.80	74
2020-08-19	48.20	48.20	48.20	48.70	2,174
2020-08-18	49.50	49.50	48.80	48.80	8,280
2020-08-17	48.20	48.20	48.20	49.50	5,451
2020-08-14	49.50	49.50	49.50	49.50	10,075
2020-08-13	48.20	48.20	48.20	49.50	1,705
2020-08-12	48.20	48.20	48.20	49.50	126
2020-08-11	48.20	48.20	48.20	49.50	1,241
2020-08-10	49.50	49.50	49.50	49.50	855
2020-08-07	47.80	50.50	47.80	49.50	26,139
2020-08-06	50.00	51.50	48.40	48.80	77,896
2020-08-05	50.00	50.00	50.00	51.00	16,899
2020-08-04	51.00	51.00	51.00	51.00	20,058
2020-07-31	50.00	50.00	50.00	51.00	11,183
2020-07-30	50.00	50.00	50.00	51.00	7,273
2020-07-29	50.00	50.00	50.00	51.00	9,480
2020-07-28	50.00	50.00	50.00	51.00	2,988
2020-07-27	50.50	50.50	50.00	51.00	21,358
2020-07-24	50.50	50.50	50.50	51.00	1,938
2020-07-23	51.50	51.50	51.50	51.00	4,843
2020-07-22	52.00	52.00	48.80	50.00	153,307
2020-07-21	52.50	52.50	52.50	52.50	21,194
2020-07-20	54.25	54.25	54.25	54.25	2,969
2020-07-17	52.50	52.50	52.50	54.25	13,090
2020-07-16	52.00	56.00	52.00	54.00	118,848
2020-07-15	51.50	51.50	51.50	51.50	31,848
2020-07-14	48.80	51.00	48.80	51.50	43,361
2020-07-13	45.60	45.60	45.60	47.20	11,945
2020-07-10	47.20	47.20	47.20	47.20	0
2020-07-09	47.20	47.20	47.20	47.20	308
2020-07-08	49.00	49.00	49.00	47.20	8,918
2020-07-07	47.20	47.20	47.20	47.20	121
2020-07-06	47.20	47.20	47.20	47.20	8
2020-07-03	47.20	47.20	47.20	47.20	0
2020-07-02	47.10	47.20	47.10	47.20	0
2020-06-30	41.80	42.00	41.80	40.50	55,537
2020-06-29	41.80	42.40	39.20	40.50	95,894
2020-06-26	40.50	40.50	40.50	40.50	16
2020-06-25	40.50	40.50	40.50	40.50	0
2020-06-24	41.00	41.00	41.00	41.00	4,499
2020-06-23	41.80	41.80	41.80	41.00	7,196
2020-06-22	41.80	41.80	41.80	40.50	6,525
2020-06-19	40.50	40.50	40.50	40.50	37,955
2020-06-18	44.80	44.80	41.00	40.50	86,680
2020-06-17	42.20	42.20	42.20	43.50	7,307
2020-06-16	42.00	42.00	42.00	43.50	1,191
2020-06-15	43.50	43.50	43.50	43.50	17,593
2020-06-12	44.80	44.80	44.80	43.50	52,827
2020-06-11	43.20	43.20	43.00	43.50	27,796
2020-06-10	49.80	49.80	45.40	44.50	28,194
2020-06-09	46.20	46.20	46.20	48.00	14,997
2020-06-08	46.20	52.00	46.20	48.00	93,727
2020-06-05	50.00	50.00	46.20	48.00	18,382
2020-06-04	50.00	50.00	49.00	48.00	13,827
2020-06-03	47.00	48.60	47.00	48.00	6,556
2020-06-02	46.00	46.00	46.00	46.00	4,134
2020-06-01	46.80	47.00	45.20	46.00	8,346
2020-05-29	46.80	46.80	46.80	46.00	4,345
2020-05-28	46.80	46.80	46.80	46.00	2,779
2020-05-27	45.50	45.50	45.50	45.50	8,994
2020-05-26	44.80	46.80	44.80	45.50	26,901
2020-05-22	41.40	44.80	41.20	43.10	63,953
2020-05-21	44.80	44.80	44.80	43.10	4,769
2020-05-20	43.10	43.10	43.10	43.10	197
2020-05-19	43.80	43.80	41.40	43.10	25,676
2020-05-18	41.20	41.20	41.20	42.50	6,647
2020-05-15	41.80	42.80	41.80	42.00	24,414
2020-05-14	39.20	39.20	39.00	39.50	31,550
2020-05-13	41.80	41.80	41.80	40.50	19,044
2020-05-12	40.50	40.50	40.50	40.50	10,477
2020-05-11	39.20	39.20	39.00	40.50	20,826
2020-05-07	39.00	41.80	39.00	40.50	14,240
2020-05-06	39.20	40.00	39.20	40.50	24,476
2020-05-05	40.00	40.00	39.40	40.70	25,033
2020-05-04	42.00	45.00	41.00	40.90	97,565
2020-04-30	42.00	42.00	42.00	42.00	3,492
2020-04-29	41.00	42.80	41.00	42.00	12,977
2020-04-28	42.80	42.80	42.80	41.60	15,266
2020-04-27	40.00	40.00	40.00	41.60	686
2020-04-24	41.50	41.50	41.50	41.50	16
2020-04-23	41.50	41.50	41.50	41.50	109
2020-04-22	40.20	40.20	40.20	41.50	5,000
2020-04-21	42.80	42.80	42.80	41.50	13,348
2020-04-20	41.50	41.50	41.50	41.50	82
2020-04-17	40.20	40.20	40.20	41.50	15,693
2020-04-16	40.20	40.20	40.00	41.50	1,430
2020-04-15	41.40	41.50	41.40	41.50	493
2020-04-14	42.80	42.80	40.20	40.40	48,537
2020-04-10	41.80	41.80	40.40	40.40	0
2020-04-09	41.80	41.80	41.80	40.40	29,457
2020-04-08	40.00	40.00	40.00	39.50	10,010
2020-04-07	41.00	41.00	40.00	43.00	48,720
2020-04-06	40.80	40.80	40.80	40.80	9
2020-04-03	40.30	40.30	40.30	40.30	0
2020-04-03	41.80	41.80	39.60	40.80	13,764
2020-04-02	41.00	41.00	41.00	40.30	20,013
2020-04-02	41.00	41.00	41.00	43.10	20,013
2020-04-01	43.10	43.10	43.10	43.10	30
2020-04-01	43.10	43.10	43.10	43.10	30
2020-03-31	44.20	44.20	44.20	42.00	915
2020-03-30	41.20	41.20	41.00	42.80	16,650
2020-03-27	41.20	41.20	41.20	42.50	545
2020-03-26	44.00	44.00	43.80	44.50	14,431
2020-03-25	45.00	45.00	45.00	45.10	6,996
2020-03-24	45.20	45.20	45.20	45.20	87
2020-03-23	44.20	47.60	44.00	43.10	105,191
2020-03-20	37.40	41.00	37.40	36.70	42,899
2020-03-19	45.00	45.00	34.00	49.00	117,338
2020-03-18	50.00	50.00	45.20	52.25	18,665
2020-03-17	52.25	52.25	52.25	52.25	0
2020-03-16	53.00	53.00	53.00	54.50	19,459
2020-03-13	53.00	53.50	53.00	51.25	42,914
2020-03-12	52.00	52.00	51.50	53.75	24,349
2020-03-11	57.00	57.00	57.00	59.50	5,675
2020-03-10	57.50	57.50	57.50	59.25	3,520
2020-03-09	59.00	61.00	56.00	61.00	29,717
2020-03-06	61.00	63.00	60.00	61.00	27,223
2020-03-05	63.00	63.00	63.00	64.50	5,193
2020-03-04	63.00	63.00	63.00	64.50	5,224
2020-03-03	63.00	63.00	63.00	64.50	1,012
2020-02-28	65.00	65.00	65.00	66.50	6,757
2020-02-27	66.00	66.00	66.00	68.50	5,671
2020-02-26	66.00	66.00	66.00	68.50	2,589
2020-02-25	68.00	68.00	68.00	66.00	9,000
2020-02-24	64.50	64.50	64.50	66.00	16,621
2020-02-21	66.00	66.00	66.00	66.00	2,552
2020-02-20	65.00	65.00	64.00	66.00	19,229
2020-02-19	65.00	68.00	65.00	67.00	19,758
2020-02-18	65.00	65.00	65.00	66.25	1,090
2020-02-17	61.00	69.00	61.00	67.00	61,081
2020-02-14	58.75	58.75	58.75	58.75	62
2020-02-13	58.75	58.75	58.75	58.75	1,671
2020-02-12	57.00	57.00	57.00	58.75	587
2020-02-11	59.50	59.50	58.75	58.75	10,823
2020-02-10	60.00	60.00	59.50	59.50	358
2020-02-07	59.00	60.00	59.00	60.00	46,893
2020-02-06	57.50	57.50	57.50	57.50	1,680
2020-02-05	56.00	56.00	56.00	57.50	3,647
2020-02-04	57.50	57.50	57.50	57.50	0
2020-02-03	60.00	60.00	57.00	57.50	1,681
2020-01-31	58.50	59.00	58.00	60.50	41,580
2020-01-30	60.50	60.50	60.50	60.50	0
2020-01-29	59.00	61.50	59.00	60.50	8,798
2020-01-28	59.50	59.50	59.50	59.25	10,452
2020-01-27	58.00	63.00	58.00	61.50	31,540
2020-01-24	60.00	60.00	60.00	60.00	377
2020-01-23	58.50	58.50	58.00	60.00	3,640
2020-01-22	60.00	60.00	60.00	60.00	174
2020-01-21	57.00	60.00	57.00	60.00	10,087
2020-01-20	59.00	60.00	59.00	58.50	16,278
2020-01-17	60.50	60.50	60.50	60.50	1,529
2020-01-16	61.00	61.00	60.50	60.50	1,051
2020-01-15	61.00	61.00	61.00	61.00	1,124
2020-01-14	61.00	61.00	61.00	61.00	648
2020-01-13	64.50	64.50	60.00	61.00	33,493
2020-01-10	62.00	62.00	61.00	62.25	13,634
2020-01-09	62.50	62.50	62.00	64.50	29,766
2020-01-08	61.50	61.50	61.50	62.50	21,337
2020-01-07	63.50	63.50	63.50	63.50	20,294
2020-01-06	63.00	63.00	63.00	62.50	7,955
2020-01-03	66.00	66.00	66.00	64.00	19,987
2020-01-02	65.00	65.00	65.00	64.00	10,000
2020-01-01	60.50	62.75	60.50	62.75	0
2019-12-31	60.50	60.50	60.50	62.75	250
2019-12-30	62.50	62.50	61.50	61.50	4,019
2019-12-27	62.00	62.00	62.00	62.50	7,578
2019-12-25	60.00	61.00	60.00	61.00	0
2019-12-24	60.00	60.00	60.00	61.00	27
2019-12-23	62.00	62.00	62.00	61.50	4,030
2019-12-20	60.50	61.50	60.50	61.50	8,231
2019-12-19	62.50	62.50	60.00	60.50	30,576
2019-12-18	62.50	62.50	62.50	64.50	330
2019-12-17	64.50	64.50	64.50	64.50	1
2019-12-16	62.50	62.50	62.50	64.50	1,173
2019-12-13	64.50	64.50	64.50	64.50	25,057
2019-12-12	66.00	66.00	66.00	64.50	1,135
2019-12-11	62.00	62.00	62.00	64.00	174
2019-12-10	64.00	64.00	64.00	64.00	213
2019-12-09	63.00	64.00	63.00	64.00	8,269
2019-12-06	63.00	63.00	63.00	63.00	0
2019-12-05	63.00	63.00	63.00	63.00	0
2019-12-04	63.00	65.00	63.00	63.00	20,828
2019-12-03	61.00	61.75	61.00	61.75	8,065
2019-11-29	63.00	63.00	57.00	59.75	67,591
2019-11-28	65.50	65.50	65.50	65.50	153
2019-11-27	65.50	65.50	65.50	65.50	384
2019-11-26	65.50	65.50	65.50	65.50	4,591
2019-11-25	65.50	65.50	65.50	65.50	1,720
2019-11-22	65.50	65.50	65.50	65.50	1,486
2019-11-21	67.80	67.80	67.80	65.50	17,670
2019-11-20	72.00	72.00	66.20	66.00	46,766
2019-11-19	72.00	72.00	72.00	70.00	1,042
2019-11-18	69.50	69.50	69.50	69.50	316
2019-11-15	69.50	69.50	69.50	69.50	0
2019-11-14	69.50	69.50	69.50	69.50	4,619
2019-11-13	68.90	69.50	68.90	69.50	1,000
2019-11-12	66.00	68.00	66.00	68.90	13,893
2019-11-11	65.30	65.30	65.30	65.30	4,255
2019-11-08	68.00	68.00	68.00	65.30	10,881
2019-11-07	65.00	68.00	65.00	66.50	24,712
2019-11-06	66.00	66.00	66.00	65.50	25,816
2019-11-05	64.00	64.50	64.00	64.50	1,195
2019-11-04	63.00	65.00	63.00	64.00	21,696
2019-11-01	61.00	61.00	61.00	61.00	0
2019-10-31	61.00	61.00	61.00	61.00	2,409
2019-10-30	62.40	62.40	62.40	61.00	15,650
2019-10-29	63.70	63.70	63.70	63.70	55
2019-10-28	62.40	62.40	62.40	63.70	19,508
2019-10-25	62.10	62.10	62.10	62.10	0
2019-10-24	64.80	64.80	64.80	62.10	11,635
2019-10-23	59.40	59.40	59.40	62.10	2,995
2019-10-22	61.00	62.50	61.00	62.50	0
2019-10-21	62.50	62.50	61.00	61.00	2,500
2019-10-18	64.80	64.80	64.80	62.50	1,620
2019-10-17	64.90	64.90	64.90	64.90	137
2019-10-16	61.60	64.60	61.60	64.90	12,441
2019-10-15	63.20	63.20	60.00	61.00	5,047
2019-10-14	66.00	66.00	63.20	64.40	9,354
2019-10-11	67.00	67.00	67.00	65.10	958
2019-10-10	65.40	65.40	65.40	65.40	1,542
2019-10-09	64.60	65.40	64.60	65.40	3,303
2019-10-08	64.60	64.60	64.60	64.60	35
2019-10-07	66.00	66.00	63.20	64.60	2,135
2019-10-04	65.80	66.00	65.80	66.00	5,343
2019-10-03	63.20	64.80	63.20	65.80	19,564
2019-10-02	65.90	66.10	65.90	66.10	437
2019-10-01	66.00	66.00	65.90	65.90	0
2019-09-30	66.00	66.00	65.90	65.90	69
2019-09-27	65.90	66.00	65.90	66.00	688
2019-09-26	73.00	73.00	66.00	65.90	45,505
2019-09-25	77.20	77.20	77.00	75.40	29,805
2019-09-24	77.00	77.00	77.00	78.40	6,009
2019-09-23	78.00	78.50	78.00	78.50	25,852
2019-09-20	78.40	78.40	78.00	78.00	13,505
2019-09-19	78.00	78.00	78.00	78.40	10,580
2019-09-18	75.50	75.50	75.50	75.50	6,410
2019-09-17	75.50	75.50	75.50	75.50	0
2019-09-16	75.50	75.50	75.50	75.50	34
2019-09-13	73.50	75.50	73.50	75.50	1,284
2019-09-12	78.00	78.00	78.00	73.50	22,840
2019-09-11	74.50	74.50	74.50	74.50	1,291
2019-09-10	75.00	75.00	74.50	74.50	2,378
2019-09-09	74.80	75.00	74.80	75.00	23,886
2019-09-06	66.40	70.20	66.40	72.60	49,905
2019-09-05	65.50	66.40	65.50	66.40	3,238
2019-09-04	65.50	65.50	65.50	65.50	1,477
2019-09-03	65.50	65.50	65.50	65.50	203
2019-08-30	65.50	65.50	65.50	65.50	219
2019-08-29	65.50	65.50	65.50	65.50	390
2019-08-28	63.20	63.20	63.20	65.50	340
2019-08-27	64.50	65.50	64.50	65.50	24
2019-08-23	66.00	66.00	66.00	64.50	78
2019-08-22	62.00	62.00	62.00	64.50	12,951
2019-08-21	63.40	63.40	60.40	62.50	221,867
2019-08-20	63.00	63.00	63.00	62.50	5,424
2019-08-19	62.20	62.20	62.20	63.50	16,168
2019-08-16	62.40	62.40	62.40	63.40	8,791
2019-08-15	62.10	64.00	62.10	64.00	3,335
2019-08-14	60.80	60.80	60.80	62.10	25,270
2019-08-13	63.00	63.00	57.80	62.50	129,111
2019-08-12	66.00	66.40	65.00	63.80	47,541
2019-08-09	67.90	67.90	67.90	67.90	0
2019-08-08	66.20	66.20	66.00	67.90	1,052
2019-08-07	66.20	66.20	66.00	67.90	69,500
2019-08-06	68.20	68.20	68.20	67.10	59
2019-08-05	68.50	68.50	67.90	67.90	773
2019-08-02	67.90	68.50	67.90	68.50	3,452
2019-08-01	69.60	69.60	69.60	67.90	12,086
2019-07-31	68.00	68.00	68.00	68.90	3,040
2019-07-30	68.10	68.10	68.10	68.10	14,247
2019-07-29	67.90	68.10	67.90	68.10	105
2019-07-26	66.20	69.60	66.20	67.90	3,170
2019-07-25	68.00	68.00	68.00	67.90	2,010
2019-07-24	67.00	67.00	66.50	66.50	5,689
2019-07-23	66.20	66.20	66.20	67.00	5,925
2019-07-22	66.20	66.20	66.20	67.00	19,351
2019-07-19	67.00	67.00	67.00	67.00	1,703
2019-07-18	65.00	67.80	65.00	67.00	26,295
2019-07-17	62.60	63.00	62.60	63.00	11,915
2019-07-16	62.00	62.00	62.00	61.50	63,462
2019-07-15	63.90	63.90	63.50	63.50	19,639
2019-07-12	64.40	64.40	63.80	63.90	64,687
2019-07-11	66.60	66.60	64.00	65.60	114,603
2019-07-10	67.10	67.50	67.10	67.50	4,211
2019-07-09	67.90	67.90	67.10	67.10	33
2019-07-08	68.00	68.00	66.80	67.90	20,135
2019-07-05	68.00	68.00	67.70	67.70	20,679
2019-07-04	67.10	68.00	67.10	68.00	19,529
2019-07-03	66.80	66.80	66.80	67.10	13,882
2019-07-02	68.00	68.00	67.90	67.90	1,247
2019-06-28	66.00	66.00	66.00	67.40	4,836
2019-06-27	67.20	67.20	66.00	68.90	22,213
2019-06-26	69.80	70.00	67.00	68.90	72,295
2019-06-25	67.50	67.50	66.50	66.50	4,053
2019-06-24	64.00	68.60	64.00	67.50	40,609
2019-06-21	66.20	66.20	66.20	67.50	43,230
2019-06-20	67.50	67.50	67.50	67.50	11,179
2019-06-19	67.90	67.90	67.50	67.50	10,153
2019-06-18	70.60	70.60	70.00	67.90	13,939
2019-06-17	70.00	70.00	68.00	68.00	29,191
2019-06-14	72.00	72.00	72.00	68.00	58,598
2019-06-13	70.00	72.00	69.00	70.00	64,169
2019-06-12	68.80	69.80	68.80	67.60	16,134
2019-06-11	67.00	68.80	64.00	66.91	107,631
2019-06-10	58.00	66.00	54.00	65.50	160,217
2019-06-07	41.49	76.00	41.49	60.50	324,798
2019-06-06	26.40	26.60	25.80	25.80	400,048
2019-06-05	25.60	26.00	25.60	26.20	1,007,945
2019-06-04	25.80	25.80	25.80	25.70	99,063
2019-06-03	25.60	25.80	25.60	25.70	107,882
2019-05-31	25.40	25.60	25.40	25.60	0
2019-05-30	25.40	25.40	25.40	25.60	52,289
2019-05-29	25.20	25.80	25.20	25.60	49,309
2019-05-28	25.30	25.60	25.30	25.60	75,000
2019-05-24	25.40	25.40	25.30	25.30	25,000
2019-05-23	25.00	25.80	25.00	25.40	221,506
2019-05-22	25.40	25.40	25.30	25.30	292,883
2019-05-21	25.80	25.80	25.80	25.40	79,499
2019-05-20	25.20	25.80	25.20	25.40	89,623
2019-05-17	25.80	25.80	25.80	25.60	231,958
2019-05-16	25.50	25.50	25.40	25.40	3,678
2019-05-15	25.00	25.80	25.00	25.50	42,920
2019-05-14	25.10	25.40	25.10	25.40	256,417
2019-05-13	25.80	25.80	25.00	25.10	136,974
2019-05-10	25.80	25.80	25.80	25.70	438,754
2019-05-09	25.40	25.60	25.40	25.60	201,883
2019-05-08	25.80	25.80	25.50	25.50	59,918
2019-05-07	25.60	26.20	25.60	25.80	1,280,998
2019-05-03	25.60	25.60	25.60	25.30	97,113
2019-05-02	25.60	25.60	25.20	25.20	6,700
2019-05-01	25.60	25.60	25.60	25.30	59,253
2019-04-30	25.60	25.60	25.60	25.20	49,066
2019-04-29	25.60	25.60	25.60	25.20	158,592
2019-04-26	25.40	25.40	25.20	25.20	32,906
2019-04-25	25.60	26.60	25.60	25.40	192,799
2019-04-24	25.60	25.60	25.60	25.30	18,249
2019-04-23	25.40	25.40	25.40	25.20	172,259

Share	Price	Change
Regtech Open (RTOP)	2.20	20.53%
Skillcast (SKL)	38.50	18.46%
Webis (WEB)	1.20	14.29%
Trellus Health. (TRLS)	2.00	14.29%
Quadrise (QED)	1.65	14.26%

Share	Price	Change
Byotrol (BYOT)	0.10	-20%
Empyrean (EME)	0.455	-15.74%
Marechale Cap. (MAC)	1.05	-14.29%
Sareum (SAR)	23.75	-11.21%
Keras Res (KRS)	1.70	-10.53%

Share	Price	Volume
88 Energy (88E)	0.225	377,341,561
Baron Oil (BOIL)	0.0675	245,656,422
Alien Metals (UFO)	0.21	240,974,958
Supply@me Cap (SYME)	0.028	228,408,219
Challenger Energy (CEG)	0.16	163,293,852