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
  +1.25p +10.20% 13.50p 11.50p 15.50p - - - 0.00 07:31:30
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -17.8 -14.4 - 80.68

Providence Resources (PVR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
07 Dec 201612.25+0.25+2.08%1212.252,221,978
06 Dec 201612+0.25+2.13%11.7513.54,696,700
05 Dec 201611.750.000.00%11.7513.5882,789
02 Dec 201611.750.000.00%11.7513.5649,310
01 Dec 201611.750.000.00%11.7513.5778,714
30 Nov 201611.750.000.00%11.7513.51,062,793
29 Nov 201611.750.000.00%11.7513.5959,015
28 Nov 201611.750.000.00%11.7513.51,003,024
25 Nov 201611.75+0.25+2.17%1111.8754,805,587
24 Nov 201611.5+0.88+8.24%10.7511.55,599,293
23 Nov 201610.625-0.13-1.16%10.625111,205,959
22 Nov 201610.75+0.63+6.17%10.125114,058,306
21 Nov 201610.1250.000.00%10.12511742,447
18 Nov 201610.1250.000.00%10.12511940,079
17 Nov 201610.1250.000.00%10.125111,019,101
16 Nov 201610.1250.000.00%10.12511.5755,368
15 Nov 201610.1250.000.00%10.125111,982,014
14 Nov 201610.125-0.13-1.22%10.12511988,394
11 Nov 201610.25-0.13-1.20%10.2511461,008
10 Nov 201610.3750.000.00%10.37511414,173
09 Nov 201610.3750.000.00%10.12511287,753
08 Nov 201610.3750.000.00%10.375111,278,667
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 Week11.7513.500.0011.9976649k5M2M1.7514.89%
1 Month10.37513.500.0011.2891414k6M2M3.1330.12%
3 Months9.7513.500.0010.897127k16M2M3.7538.46%
6 Months13.5014.000.0010.872927k16M2M0.00-
1 Year15.7518.000.0011.0823016M970k-2.25-14.29%
3 Years227.50300.000.0036.9828016M491k-214.00-94.07%
5 Years212.50720.000.00156.8668016M378k-199.00-93.65%
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:20161208 07:56:44