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% 10.80p 10.60p 11.00p 10.80p 10.60p 10.80p 676,346 14:00:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -17.5 -4.9 - 64.55

Providence Resources (PVR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 201810.80.000.00%10.611676,346
18 Jan 201810.80.000.00%10.610.8721,161
17 Jan 201810.8-0.45-4.00%10.72499911.324999718,469
16 Jan 201811.249999-0.28-2.39%11.24999911.752,178,607
15 Jan 201811.524999+0.17+1.54%11.24999911.5249991,361,540
12 Jan 201811.35+0.55+5.09%10.69999911.553,237,589
11 Jan 201810.8-0.40-3.57%10.811.11,646,243
10 Jan 201811.199999-0.25-2.18%11.111.6251,524,517
09 Jan 201811.449999+1.05+10.10%10.37511.6252,664,032
08 Jan 201810.399999-0.60-5.45%10.37510.6751,261,818
05 Jan 201811+0.25+2.33%10.111.4499993,281,972
04 Jan 201810.75-0.43-3.80%10.125123,559,494
03 Jan 201811.175-2.22-16.60%11.17513.87,573,815
02 Jan 201813.399999+4.72+54.47%8.7513.812,553,782
29 Dec 20178.6750001+0.78+9.81%7.87500048.8754,264,387
28 Dec 20177.9+2.02+34.47%6.258.12513,188,298
27 Dec 20175.8750004-0.13-2.08%5.87500046.75346,504
22 Dec 20176-0.13-2.04%67145,213
21 Dec 20176.12499950.000.00%6.12499956.75486,404
20 Dec 20176.1249995-0.13-2.00%6.12499956.75441,141
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 Week10.82511.7510.611.2561718k3M2M-0.025-0.23%
1 Month6.12513.85.87510.6644145k13M4M4.67576.33%
3 Months6.62513.85.8759.186922k13M2M4.17563.02%
6 Months16.37516.8754.58.621822k23M2M-5.575-34.05%
1 Year17.12519.754.512.3556023M2M-6.325-36.93%
3 Years7377.754.513.5414023M1M-62.2-85.21%
5 Years6586584.540.7639023M815k-647.2-98.36%
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:40 V: D:20180120 03:28:16