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
  -0.52 -9.45% 4.98 4.90 5.00 5.85 4.75 5.50 22,483,544 16:45:57
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -18.1 -3.0 - 43

Providence Resources (PVR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
01 Dec 20204.98-0.52-9.45%4.755.8522,483,544
30 Nov 20205.50-2.90-34.52%5.508.6522,089,804
27 Nov 20208.401.2517.48%7.358.4011,894,722
26 Nov 20207.150.355.15%6.757.1516,693,366
25 Nov 20206.800.000.0%6.706.801,722,657
24 Nov 20206.800.000.0%6.756.855,391,068
23 Nov 20206.80-0.10-1.45%6.806.904,461,810
20 Nov 20206.90-0.30-4.17%6.907.10710,905
19 Nov 20207.200.101.41%7.107.202,598,930
18 Nov 20207.100.202.9%6.907.102,222,192
17 Nov 20206.900.000.0%6.906.951,781,130
16 Nov 20206.90-0.15-2.13%6.907.051,410,507
13 Nov 20207.05-0.10-1.4%7.057.152,057,111
12 Nov 20207.150.000.0%7.107.252,940,994
11 Nov 20207.150.558.33%6.607.151,569,779
10 Nov 20206.60-0.15-2.22%6.606.75683,110
09 Nov 20206.750.253.85%6.506.755,265,001
06 Nov 20206.500.000.0%6.506.50123,610
05 Nov 20206.500.000.0%6.406.503,392,391
04 Nov 20206.500.457.44%5.906.502,178,083
03 Nov 20206.05-0.10-1.63%6.056.151,531,324
02 Nov 20206.15-0.20-3.15%5.856.353,322,501
Download more Providence Resources Plc Historical Data

Providence Resources Plc (PVR) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.858.654.756.7311,558,323-1.87-27.3%
1 Month6.158.654.756.774,535,925-1.17-19.02%
3 Months5.258.654.756.714,634,183-0.27-5.14%
6 Months3.0758.653.0756.132,831,8201.9161.95%
1 Year3.008.651.0755.401,868,3631.9866.0%
3 Years6.37518.201.0758.411,376,242-1.40-21.88%
5 Years16.2520.001.07510.091,466,877-11.27-69.35%
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:20201202 04:22:40