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
  -0.25p -1.54% 16.00p 15.75p 16.25p 16.25p 16.00p 16.25p 1,086,729 08:41:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -17.8 -14.4 - 95.63

Providence Resources (PVR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jul 201716.250.000.00%16.12516.53,535,589
20 Jul 201716.25-0.25-1.52%16.2516.751,114,356
19 Jul 201716.5+0.50+3.13%15.87516.51,556,767
18 Jul 201716+0.13+0.79%15.625162,321,665
17 Jul 201715.875-0.75-4.51%15.87518.1252,925,054
14 Jul 201716.625-1.00-5.67%16.62517.6252,380,642
13 Jul 201717.625+0.75+4.44%16.7518.54,302,518
12 Jul 201716.875-1.00-5.59%16.87518.755,393,825
11 Jul 201717.875-0.63-3.38%17.7519.1252,642,534
10 Jul 201718.5-0.25-1.33%18.2519.255,192,352
07 Jul 201718.75+0.88+4.90%17.7518.754,372,705
06 Jul 201717.8750.000.00%17.62518.56,715,581
05 Jul 201717.8750.000.00%17.2519.254,122,443
04 Jul 201717.8750.000.00%17.87519.758,021,545
03 Jul 201717.875+2.00+12.60%15.62517.8756,762,642
30 Jun 201715.875+0.25+1.60%15.62516.252,047,763
29 Jun 201715.625+0.25+1.63%15.37516.1254,542,133
28 Jun 201715.375-0.50-3.15%15.37516.3754,394,204
27 Jun 201715.875+0.75+4.96%15.12516.1255,505,997
26 Jun 201715.125+0.38+2.54%14.7515.752,241,370
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 Week17.12518.12515.6250.00001M4M2M-1.125-6.57%
1 Month14.7519.7514.750.00001M8M4M1.258.47%
3 Months16.7519.7513.750.0000020M3M-0.75-4.48%
6 Months17.2519.7513.750.0000020M2M-1.25-7.25%
1 Year11.875207.750.0000020M2M4.12534.74%
3 Years1131407.750.0000020M893k-97-85.84%
5 Years651.57207.750.0000020M608k-635.5-97.54%
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:20170724 10:34:05