Buy
Sell
Share Name Share Symbol Market Type Share ISIN Share Description
Providence Resources Plc LSE:PVR London Ordinary Share IE00B66B5T26 ORD EUR0.001 (CDI)
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  0.00 0.0% 3.90 3.80 4.00 3.90 3.90 3.90 15,576 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -9.2 -1.2 - 38

Providence Resources (PVR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
30 Jul 20213.900.000.0%3.903.9015,576
29 Jul 20213.900.000.0%3.903.9010,101
28 Jul 20213.900.000.0%3.903.9062,087
27 Jul 20213.90-0.10-2.5%3.903.9097,357
26 Jul 20214.00-0.05-1.23%3.904.0533,000
23 Jul 20214.05-0.05-1.22%4.054.10485,904
22 Jul 20214.100.000.0%4.104.101,168,771
21 Jul 20214.100.000.0%4.104.15269,817
20 Jul 20214.100.000.0%4.104.101,450
19 Jul 20214.100.000.0%4.104.10600,000
16 Jul 20214.100.051.23%3.954.10562,152
15 Jul 20214.050.051.25%4.054.0568,629
14 Jul 20214.000.000.0%4.004.00100,000
13 Jul 20214.000.000.0%4.004.0027,930
12 Jul 20214.000.256.67%3.754.002,885,126
09 Jul 20213.750.051.35%3.703.75111,715
08 Jul 20213.700.154.23%3.553.70845,998
07 Jul 20213.550.000.0%3.553.55284,786
06 Jul 20213.55-0.10-2.74%3.553.6526,346,268
05 Jul 20213.650.051.39%3.603.65252,618
02 Jul 20213.600.000.0%3.603.6068,181
01 Jul 20213.600.000.0%3.603.60104,891
Download more Providence Resources Plc Historical Data

Providence Resources Plc (PVR) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.104.103.904.01137,690-0.20-4.88%
1 Month3.604.153.553.651,714,0950.308.33%
3 Months3.504.153.303.60916,3320.4011.43%
6 Months6.557.052.9254.111,794,411-2.65-40.46%
1 Year5.258.652.9255.452,530,985-1.35-25.71%
3 Years10.87518.201.0756.881,540,350-6.98-64.14%
5 Years11.87520.001.0759.141,646,563-7.98-67.16%
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:20210731 03:01:12