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
  +0.375p +2.07% 18.50p 18.25p 18.75p 18.50p 18.125p 18.125p 1,472,157.00 12:34:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -17.8 -14.4 - 110.57

Providence Resources (PVR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Feb 201718.5+0.38+2.07%17.518.51,472,157
16 Feb 201718.125+0.50+2.84%17.518.252,193,901
15 Feb 201717.625+0.50+2.92%1717.6254,043,751
14 Feb 201717.125-0.13-0.72%1717.51,385,525
13 Feb 201717.25+0.63+3.76%16.62517.53,133,626
10 Feb 201716.6250.000.00%16.62517.52,598,123
09 Feb 201716.6250.000.00%16.62517.5640,472
08 Feb 201716.625-0.38-2.21%16.62517.51,438,811
07 Feb 2017170.000.00%1717.5285,159
06 Feb 2017170.000.00%1717.5338,651
03 Feb 2017170.000.00%16.62517.5934,764
02 Feb 2017170.000.00%1717.53,450,560
01 Feb 201717-0.13-0.73%1717.5487,976
31 Jan 201717.125-0.13-0.72%1717.5958,920
30 Jan 201717.250.000.00%1717.5646,268
27 Jan 201717.250.000.00%17.2517.51,392,724
26 Jan 201717.25-0.25-1.43%1717.5663,745
25 Jan 201717.50.000.00%17.518.125241,681
24 Jan 201717.5+0.75+4.48%16.62517.52,121,002
23 Jan 201716.75-0.38-2.19%15.87517.253,942,790
20 Jan 201717.125+0.13+0.74%15.75000117.125517,069
19 Jan 201717-0.25-1.45%16.2517.51,571,362
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 Week16.62518.5016.62517.37271M4M3M1.87511.28%
1 Month17.12518.5015.7517.1672242k4M2M1.3758.03%
3 Months11.5020.0011.0015.4618242k7M2M7.0060.87%
6 Months10.7520.007.7512.816727k16M2M7.7572.09%
1 Year15.2520.007.7512.6609016M1M3.2521.31%
3 Years232.00235.007.7528.1388016M608k-213.50-92.03%
5 Years284.50720.007.75132.1591016M450k-266.00-93.50%
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:20170219 11:53:12