Share Name Share Symbol Market Type Share ISIN Share Description
Providence Resources LSE:PVR London Ordinary Share IE00B66B5T26 ORD EUR0.10
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 14.75p 14.50p 15.00p 14.875p 14.75p 14.75p 803,941 14:49:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -17.8 -14.4 - 88.15

Providence Resources (PVR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jun 201714.750.000.00%14.7514.875803,941
22 Jun 201714.75-0.38-2.48%13.7515.1259,999
21 Jun 201715.125-0.25-1.63%15.12516.50
20 Jun 201715.3750.000.00%15.125160
19 Jun 201715.375-0.25-1.60%14.24999915.6250
16 Jun 201715.6250.000.00%15.62515.625504,413
15 Jun 201715.6250.000.00%14.24999915.625405,747
14 Jun 201715.625-0.13-0.79%14.7515.751,319,401
13 Jun 201715.75-0.25-1.56%14.7515.751,420,158
12 Jun 201716+0.50+3.23%15.516.52,385,418
09 Jun 201715.50.000.00%14.515.6253,531,990
08 Jun 201715.5-0.63-3.88%15.37517.51,333,490
07 Jun 201716.125+1.13+7.50%14.516.87510,989,539
06 Jun 201715-0.63-4.00%14.515.625659,391
05 Jun 201715.625+0.75+5.04%13.7515.62519,737,693
02 Jun 201714.875-0.13-0.83%14.87516.251,039,468
01 Jun 201715-0.13-0.83%13.7515.1252,212,623
31 May 201715.125-0.75-4.72%14.7515.8751,624,331
30 May 201715.875-0.25-1.55%14.7516.1252,559,207
26 May 201716.125-0.13-0.77%1516.375867,032
25 May 201716.25-0.13-0.76%16.2517.252,216,751
24 May 201716.375+0.50+3.15%15.87517.251,174,958
Download more Providence Resources Historical Data

Providence Resources (PVR) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week15.62516.513.750.00000804k103k-0.875-5.60%
1 Month16.2517.513.750.0000020M3M-1.5-9.23%
3 Months17.87518.513.750.0000020M2M-3.125-17.48%
6 Months14.752013.50.0000020M2M0-
1 Year12.5207.750.0000020M2M2.2518.00%
3 Years141.51457.750.0000020M788k-126.75-89.58%
5 Years4957207.750.0000020M546k-480.25-97.02%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:42 V: D:20170624 17:30:30