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
  -0.05p -0.44% 11.20p 11.05p 11.30p 11.30p 11.15p 11.25p 357,740 16:35:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -18.1 -3.0 - 66.94

Providence Resources (PVR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jun 201811.25-0.45-3.85%11.211.7806,705
18 Jun 201811.7+0.13+1.08%11.211.743,070
15 Jun 201811.575-0.10-0.86%11.4511.7225,460
14 Jun 201811.675+0.18+1.52%11.32511.7751,077,858
13 Jun 201811.5+0.13+1.10%11.211.5322,469
12 Jun 201811.375+0.07+0.66%1111.375314,473
11 Jun 201811.30.000.00%11.0511.353,350
08 Jun 201811.3+0.05+0.44%1111.3339,450
07 Jun 201811.25-0.25-2.17%11.112546,147
06 Jun 201811.50.000.00%11.511.540,138
05 Jun 201811.50.000.00%11.211.553,082
04 Jun 201811.5-0.13-1.08%11.511.62583,943
01 Jun 201811.625-0.38-3.13%11.612400,811
31 May 201812-0.53-4.19%1212.525383,160
30 May 201812.5250.000.00%12.32512.875778,240
29 May 201812.525+0.23+1.83%12.312.6603,457
25 May 201812.3+0.05+0.41%12.2512.75383,402
24 May 201812.250.000.00%12.12512.756,875,957
23 May 201812.25+0.35+2.94%1212.2522,549,565
22 May 201811.9+0.18+1.49%11.5121,356,298
21 May 201811.725+0.28+2.40%11.7122,742,590
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 Week11.37511.77511.1511.505043k1M495k-0.175-1.54%
1 Month1212.8751112.163140k23M2M-0.8-6.67%
3 Months12.2512.8759.6511.470222k23M2M-1.05-8.57%
6 Months6.2513.85.87510.85898k23M2M4.9579.20%
1 Year15.12519.754.510.54478k23M2M-3.925-25.95%
3 Years22.37526.54.512.40871k23M1M-11.175-49.94%
5 Years542.55624.525.062020023M909k-531.3-97.94%
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:31 V: D:20180620 18:40:24