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
  +0.90p +7.50% 12.90p 12.75p 13.00p 13.30p 12.00p 12.00p 3,048,691 16:35:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -18.1 -3.0 - 77.10

Providence Resources (PVR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Sep 201812.9+0.90+7.50%1213.33,048,691
20 Sep 201812+1.25+11.63%10.512.254,321,512
19 Sep 201810.750.000.00%10.510.833,505
18 Sep 201810.75+0.05+0.47%10.511586,061
17 Sep 201810.7+0.10+0.94%10.610.75282,218
14 Sep 201810.6+0.23+2.17%10.37511294,505
13 Sep 201810.375-0.33-3.04%10.37510.72,160,997
12 Sep 201810.7-0.10-0.93%10.510.841,667
11 Sep 201810.80.000.00%10.510.825,787
10 Sep 201810.80.000.00%10.810.8191,643
07 Sep 201810.80.000.00%10.5118,019
06 Sep 201810.8+0.05+0.47%10.510.888,322
05 Sep 201810.75+0.13+1.18%10.37510.751,968,921
04 Sep 201810.6250.000.00%10.62510.6257,000
03 Sep 201810.6250.000.00%10.625115,002,673
31 Aug 201810.6250.000.00%10.37510.675205,981
30 Aug 201810.625-0.13-1.16%10.510.85150,166
29 Aug 201810.75-0.15-1.38%10.7511250,600
28 Aug 201810.9+0.13+1.16%10.72511841,192
24 Aug 201810.7750.000.00%10.510.775212,093
23 Aug 201810.7750.000.00%10.77510.775252,472
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 Week10.37513.310.37511.718434k4M1M2.52524.34%
1 Month10.77513.310.37510.99047k5M878k2.12519.72%
3 Months11.12513.310.210.93957k5M475k1.77515.96%
6 Months8.7513.38.311.32197k23M970k4.1547.43%
1 Year513.84.59.77347k23M1M7.9158.00%
3 Years14.526.54.512.21391k23M1M-1.6-11.03%
5 Years3203564.521.509920023M924k-307.1-95.97%
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:43 V: D:20180923 06:23:24