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
  -0.50p -8.70% 5.25p 5.00p 5.25p 5.75p 4.875p 5.75p 6,589,161 16:35:26
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -17.5 -4.9 - 31.38

Providence Resources (PVR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Sep 20175.25-0.50-8.70%4.8756.56,589,161
20 Sep 20175.75-0.13-2.13%5.695.8750004854,449
19 Sep 20175.87500040.000.00%5.81500056.51,225,310
18 Sep 20175.8750004-0.01-0.09%5.81500056.51,194,455
15 Sep 20175.88000010.000.09%5.81500056.52,892,557
14 Sep 20175.8750004+0.38+6.82%55.87500043,753,370
13 Sep 20175.50.000.00%5.37500045.62499952,952,116
12 Sep 20175.5-0.13-2.22%55.87500043,880,829
11 Sep 20175.6249995-2.38-29.69%5.125720,617,791
08 Sep 20178-1.50-15.79%7.6249995115,442,102
07 Sep 20179.5+2.50+35.71%6.87500049.6256,921,410
06 Sep 20177-0.40-5.41%6.87500047.87500043,444,921
05 Sep 20177.4-0.35-4.52%7.37500048.1251,493,160
04 Sep 20177.75-0.38-4.62%7.62499958.751,391,136
01 Sep 20178.1250.000.00%8.1259.125518,423
31 Aug 20178.125-0.13-1.52%8.12591,319,243
30 Aug 20178.25-0.25-2.94%7.87500048.51,059,740
29 Aug 20178.5+0.75+9.68%7.87500048.8753,521,707
25 Aug 20177.75+0.13+1.64%7.62499957.87500041,981,726
24 Aug 20177.6249995-0.38-4.69%7.258964,039
23 Aug 20178+0.12+1.59%7.2582,061,770
22 Aug 20177.8750004-0.75-8.70%7.62499958.53,652,980
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 Week5.56.54.8755.8657854k7M2M-0.25-4.55%
1 Month8114.8756.7753518k21M3M-2.75-34.38%
3 Months15.37519.754.87511.5400518k23M4M-10.125-65.85%
6 Months17.7519.754.87513.1575023M3M-12.5-70.42%
1 Year9.625204.87513.4465023M2M-4.375-45.45%
3 Years125.51404.87516.2976023M1M-120.25-95.82%
5 Years6757204.87564.7773023M722k-669.75-99.22%
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:30 V: D:20170922 01:00:28