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% 7.00p 6.75p 7.25p 7.00p 6.875p 7.00p 263,538 14:00:09
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -17.5 -4.9 - 41.84

Providence Resources (PVR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 201770.000.00%6.57263,538
16 Nov 20177+0.12+1.82%6.757.3750004495,635
15 Nov 20176.8750004+0.13+1.85%6.756.8750004320,992
14 Nov 20176.75-0.25-3.57%6.57130,049
13 Nov 20177-0.13-1.75%6.57.1249995169,411
10 Nov 20177.12499950.000.00%6.57.12499957,581,448
09 Nov 20177.1249995+0.12+1.79%77.1249995761,486
08 Nov 201770.000.00%6.7572,303,247
07 Nov 201770.000.00%6.574,089,253
06 Nov 20177-0.10-1.41%6.87500047.251,928,246
03 Nov 20177.0999999+0.35+5.19%6.57.252,473,807
02 Nov 20176.75-0.13-1.82%6.56.87500043,237,686
01 Nov 20176.8750004+0.13+1.85%6.256.8750004190,688
31 Oct 20176.75+0.13+1.89%66.75893,483
30 Oct 20176.62499950.000.00%66.6249995279,106
27 Oct 20176.62499950.000.00%66.6249995477,027
26 Oct 20176.62499950.000.00%66.6249995554,216
25 Oct 20176.62499950.000.00%5.756.75600,308
24 Oct 20176.62499950.000.00%5.756.6300001290,366
23 Oct 20176.6249995-0.25-3.64%6.62499957.75609,214
20 Oct 20176.87500040.000.00%6.87500047.751,708,133
19 Oct 20176.87500040.000.00%6.87500047.75778,375
18 Oct 20176.8750004+0.25+3.77%6.55000017.5831,776
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 Week7.1257.3756.57.1006130k8M2M-0.125-1.75%
1 Month6.8757.755.756.9620130k8M1M0.1251.82%
3 Months7.625114.56.5815130k21M2M-0.625-8.20%
6 Months1619.754.511.3478023M3M-9-56.25%
1 Year10.125204.512.9692023M2M-3.125-30.86%
3 Years111115.54.514.4776023M1M-104-93.69%
5 Years561691.54.553.4341023M770k-554-98.75%
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:20171118 14:21:29