Buy
Sell
Share Name Share Symbol Market Type Share ISIN Share Description
Providence Resources Plc LSE:PVR London Ordinary Share IE00B66B5T26 ORD EUR0.001
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.125 -3.91% 3.075 3.05 3.10 3.25 3.05 3.20 1,842,967 14:48:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -18.1 -3.0 - 26

Providence Resources (PVR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
28 May 20203.200.082.4%3.053.202,076,676
27 May 20203.125-0.05-1.57%3.1253.175502,932
26 May 20203.175-0.05-1.55%3.1753.225675,639
22 May 20203.2250.000.0%3.2253.225680,718
21 May 20203.2250.082.38%3.153.225512,891
20 May 20203.150.051.61%3.103.155,038,723
19 May 20203.100.103.33%3.003.10201,258
18 May 20203.000.103.45%2.853.00166,584
15 May 20202.900.103.57%2.852.90184,194
14 May 20202.800.155.66%2.653.0754,969,338
13 May 20202.650.000.0%2.652.71302,146
12 May 20202.650.000.0%2.652.65196,689
11 May 20202.65-0.20-7.02%2.652.85436,166
07 May 20202.850.103.64%2.752.854,979,544
06 May 20202.75-0.20-6.78%2.752.95941,236
05 May 20202.950.5020.41%2.452.952,200,099
04 May 20202.450.104.26%2.302.45907,802
01 May 20202.350.000.0%2.302.351,227,878
30 Apr 20202.35-0.05-2.08%2.352.40456,604
29 Apr 20202.400.2812.94%2.152.502,988,300
Download more Providence Resources Plc Historical Data

Providence Resources Plc (PVR) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.2253.253.053.19983,991-0.15-4.65%
1 Month2.353.252.302.921,455,5840.72530.85%
3 Months2.103.251.0752.311,177,7270.97546.43%
6 Months3.004.6251.0752.65799,7870.0752.5%
1 Year11.82512.501.0755.30945,572-8.75-74.0%
3 Years16.12519.751.07510.211,348,467-13.05-80.93%
5 Years24.62526.501.07511.421,199,647-21.55-87.51%
ADVFN Advertorial
Your Recent History
LSE
PVR
Providence..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200529 14:11:08