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 -1.41% 17.50p 17.25p 17.75p 17.75p 17.50p 17.75p 538,062.00 13:27:40
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -17.8 -14.4 - 104.59

Providence Resources (PVR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Apr 201717.75-0.13-0.70%17.62518716,723
20 Apr 201717.875-0.38-2.05%17.87518.25619,909
19 Apr 201718.250.000.00%17.7518.251,110,582
18 Apr 201718.25+0.25+1.39%1818.251,340,859
13 Apr 2017180.000.00%17.7518.252,619,262
12 Apr 201718+0.25+1.41%17.75182,070,500
11 Apr 201717.750.000.00%17.7518.5382,590
10 Apr 201717.75+0.25+1.43%16.2517.75444,173
07 Apr 201717.50.000.00%16.2517.5361,845
06 Apr 201717.5-0.25-1.41%17.518.5716,747
05 Apr 201717.75-0.25-1.39%17.7518.125211,357
04 Apr 201718+0.13+0.70%17.87518.5589,684
03 Apr 201717.875-0.13-0.69%17.87518.5370,999
31 Mar 201718+0.13+0.70%17.87518.5138,778
30 Mar 201717.875+0.63+3.62%17.2518.51,878,257
29 Mar 201717.250.000.00%17.2518.5670,535
28 Mar 201717.25-0.13-0.72%17.2518.5370,639
27 Mar 201717.3750.000.00%17.37518.5675,644
24 Mar 201717.3750.000.00%17.37518.577,163
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 Week18.2518.2517.500.0000620k1M947k-0.75-4.11%
1 Month17.37518.5016.250.0000139k3M849k0.1250.72%
3 Months17.2519.2514.8750.000077k6M1M0.251.45%
6 Months11.87520.0010.1250.000077k11M2M5.62547.37%
1 Year13.5020.007.750.000027k16M2M4.0029.63%
3 Years205.00215.007.750.0000016M675k-187.50-91.46%
5 Years563.50720.007.750.0000016M480k-546.00-96.89%
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:20170424 13:21:46