Find Your Broker
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
  -0.10p -0.85% 11.60p 11.50p 11.70p 11.70p 11.60p 11.70p 549,134 09:00:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -18.1 -3.0 - 69.33

Providence Resources (PVR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Dec 201811.7-0.10-0.85%11.712.649,116
14 Dec 201811.80.000.00%11.81227,771
13 Dec 201811.80.000.00%11.812.815,076
12 Dec 201811.80.000.00%11.812.6252,208
11 Dec 201811.80.000.00%11.812171,349
10 Dec 201811.8-0.08-0.63%11.511.875679,850
07 Dec 201811.875+0.25+2.15%11.511.875547,970
06 Dec 201811.625-0.35-2.92%11.4511.975794,621
05 Dec 201811.975-0.43-3.43%11.97512.5755,584
04 Dec 201812.4-0.20-1.59%12.412.6356,017
03 Dec 201812.6-0.18-1.37%12.612.7754,310,648
30 Nov 201812.775-0.58-4.31%9.512.7753,711,274
29 Nov 201813.35+0.03+0.19%13.313.5185,003
28 Nov 201813.325-0.03-0.19%13.3251447,360
27 Nov 201813.35-0.38-2.73%13.32513.725236,932
26 Nov 201813.725-0.55-3.85%13.72514.2751,513,429
23 Nov 201814.275-0.48-3.22%14.27514.75476,306
22 Nov 201814.75+0.13+0.85%14.62514.8266,278
21 Nov 201814.625-0.10-0.68%14.514.75160,225
20 Nov 201814.725-0.63-4.07%14.67515.51,215,347
19 Nov 201815.35-0.30-1.92%15.27515.9383,061
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 Week11.812.811.3511.790515k619k103k-0.2-1.69%
1 Month15.37515.59.512.872915k4M789k-3.775-24.55%
3 Months13.27518.29.515.193815k5M1M-1.675-12.62%
6 Months11.718.29.513.80147k5M768k-0.1-0.85%
1 Year6.2518.25.87511.85507k23M1M5.3585.60%
3 Years14.875204.512.25672k23M1M-3.275-22.02%
5 Years2153004.519.467320023M976k-203.4-94.60%
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:20181218 10:51:15