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% 15.875p 15.75p 16.00p - - - 0 05:00:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -17.8 -14.4 - 94.88

Providence Resources (PVR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 May 201715.8750.000.00%15.87517.25173,270
22 May 201715.875-0.25-1.55%15.87517.52,044,080
19 May 201716.125+0.13+0.78%14.7516.1251,095,106
18 May 201716-0.13-0.78%1516.51,588,050
17 May 201716.1250.000.00%14.7516.3753,233,202
16 May 201716.125+0.25+1.57%15.87517.252,710,259
15 May 201715.875-0.13-0.78%15.87517.251,034,189
12 May 2017160.000.00%1617.251,171,581
11 May 201716-0.13-0.78%1617.25365,837
10 May 201716.1250.000.00%14.7516.1252,117,148
09 May 201716.1250.000.00%14.7516.1251,021,482
08 May 201716.125-0.25-1.53%15.516.37557,138
05 May 201716.375+0.13+0.77%15.516.375984,559
04 May 201716.25-0.25-1.52%15.516.754,312,497
03 May 201716.5-0.25-1.49%15.516.75889,499
02 May 201716.750.000.00%16.62516.754,023,037
28 Apr 201716.75-0.25-1.47%16.7518790,627
27 Apr 201717-0.13-0.73%1718653,854
26 Apr 201717.125-0.13-0.72%17182,656,075
25 Apr 201717.25-0.13-0.72%17.12518328,951
24 Apr 201717.375-0.38-2.11%17.37518721,987
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 Week16.12517.514.750.0000173k3M2M-0.25-1.55%
1 Month17.251814.750.000057k4M2M-1.375-7.97%
3 Months16.87519.2514.750.000057k6M1M-1-5.93%
6 Months10.752010.6250.000057k7M2M5.12547.67%
1 Year13.5207.750.000027k16M2M2.37517.59%
3 Years188.51987.750.0000016M717k-172.625-91.58%
5 Years5497207.750.0000016M503k-533.125-97.11%
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:34 V: D:20170524 06:06:17