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
  +1.125p +6.47% 18.50p 17.00p 20.00p - - - 0.00 07:31:05
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
24 Mar 201717.3750.000.00%17.37518.577,163
23 Mar 201717.375-0.38-2.11%17.2518.625544,012
22 Mar 201717.75-0.38-2.07%17.7519.25510,733
21 Mar 201718.1250.000.00%18.12519.25661,742
20 Mar 201718.1250.000.00%18.12519.25389,974
17 Mar 201718.125+0.13+0.69%1819.25263,416
16 Mar 2017180.000.00%1819.25851,042
15 Mar 201718+0.25+1.41%17.75191,456,841
14 Mar 201717.75-0.75-4.05%1718.51,642,546
13 Mar 201718.5+1.63+9.63%15.518.52,363,669
10 Mar 201716.8750.000.00%15.516.8751,041,093
09 Mar 201716.875+0.13+0.75%15.516.8751,359,163
08 Mar 201716.75+1.50+9.84%15.75000117.253,280,290
07 Mar 201715.2499990.000.00%15.12515.8751,577,855
06 Mar 201715.249999-0.25-1.61%15.12515.7500015,949,589
03 Mar 201715.50.000.00%14.87516.752,632,087
02 Mar 201715.5-0.75-4.62%15.517.52,723,488
01 Mar 201716.25-0.75-4.41%16.2517.51,150,639
28 Feb 201717-0.25-1.45%16.87517.51,514,502
27 Feb 201717.25+0.25+1.47%1717.5853,429
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 Week18.12519.2517.250.000077k662k437k0.3752.07%
1 Month17.0019.2514.8750.000077k6M2M1.508.82%
3 Months14.87520.0013.500.000077k7M2M3.62524.37%
6 Months9.62520.007.750.000027k16M2M8.87592.21%
1 Year15.37520.007.750.0000016M2M3.12520.33%
3 Years196.00215.007.750.0000016M659k-177.50-90.56%
5 Years477.50720.007.750.0000016M475k-459.00-96.13%
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:35 V: D:20170327 06:48:17