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
  +0.125p +0.74% 17.125p 17.00p 17.25p 17.125p 17.125p 17.125p 119,213.00 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -17.8 -14.4 - 102.35

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 201717-0.25-1.45%16.2517.51,571,362
18 Jan 201717.25-0.38-2.13%16.2517.6251,822,086
17 Jan 201717.625-0.38-2.08%16.2518798,998
16 Jan 201718-0.25-1.37%1820858,894
13 Jan 201718.25+0.88+5.04%16.518.252,267,879
12 Jan 201717.375+0.25+1.46%16.517.3753,109,282
11 Jan 201717.125-0.88-4.86%16.518.252,953,951
10 Jan 201718+1.13+6.67%16186,753,056
09 Jan 201716.875+0.25+1.50%1516.8754,815,897
06 Jan 201716.625+1.00+6.40%1416.6254,452,530
05 Jan 201715.625+0.38+2.46%13.515.752,938,068
04 Jan 201715.250.000.00%13.515.252,332,113
03 Jan 201715.25+0.38+2.52%13.515.251,517,145
30 Dec 201614.875+0.38+2.59%13.5151,347,764
29 Dec 201614.5-0.25-1.69%14.2514.8751,556,967
28 Dec 201614.750.000.00%14.7514.75648,115
23 Dec 201614.75+0.25+1.72%13.514.875377,874
22 Dec 201614.5-0.25-1.69%13.514.8751,061,823
21 Dec 201614.75-0.13-0.84%13.514.875935,779
20 Dec 201614.875+0.63+4.39%13.5151,430,069
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 Week17.37520.0016.2517.6351799k2M1M-0.25-1.44%
1 Month14.87520.0013.5016.7713378k7M2M2.2515.13%
3 Months10.87520.0010.12513.4825101k11M2M6.2557.47%
6 Months11.87520.007.7512.038627k16M2M5.2544.21%
1 Year10.87520.007.7512.1048016M1M6.2557.47%
3 Years251.00251.007.7530.3307016M567k-233.875-93.18%
5 Years268.50720.007.75139.4719016M425k-251.375-93.62%
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:20170120 12:01:40