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
  -0.375p -3.95% 9.125p 9.00p 9.25p 9.50p 8.75p 9.50p 2,380,199 15:22:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -17.8 -14.4 - 54.54

Providence Resources (PVR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Aug 20179.125-0.38-3.95%8.7510.52,130,199
16 Aug 20179.5+1.13+13.43%8.37510.3755,562,262
15 Aug 20178.3750.000.00%8.3759.125733,795
14 Aug 20178.375+0.25+3.08%8.1259.25760,778
11 Aug 20178.125-0.50-5.80%7.8750004104,637,654
10 Aug 20178.6250.000.00%8.5101,479,519
09 Aug 20178.625+0.25+2.99%8.1258.6254,271,635
08 Aug 20178.375-0.50-5.63%8.37510.253,326,703
07 Aug 20178.875-0.75-7.79%8.62510.757,605,195
04 Aug 20179.625-6.25-39.37%8.62513.523,146,654
03 Aug 201715.875-0.50-3.05%15.62516.51,811,719
02 Aug 201716.375-0.50-2.96%16.37516.8751,060,615
01 Aug 201716.875+0.88+5.47%1616.8752,910,691
31 Jul 201716-0.38-2.29%15.87516.51,915,039
28 Jul 201716.3750.000.00%16.37516.5885,956
27 Jul 201716.375+0.38+2.34%1616.52,324,265
26 Jul 201716+0.38+2.40%15.625162,174,276
25 Jul 201715.625-0.38-2.34%15.62516.52,106,377
24 Jul 201716-0.25-1.54%1616.51,685,960
21 Jul 201716.250.000.00%16.12516.53,535,589
20 Jul 201716.25-0.25-1.52%16.2516.751,114,356
19 Jul 201716.5+0.50+3.13%15.87516.51,556,767
18 Jul 201716+0.13+0.79%15.625162,321,665
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 Week8.62510.3757.8758.7901734k6M3M0.55.80%
1 Month16.37516.8757.87511.2182734k23M4M-7.25-44.27%
3 Months16.37519.757.87514.6099023M3M-7.25-44.27%
6 Months17.62519.757.87515.3015023M2M-8.5-48.23%
1 Year9.75207.7514.1375023M2M-0.625-6.41%
3 Years118.51407.7517.9868023M981k-109.375-92.30%
5 Years612.57207.7573.5295023M662k-603.375-98.51%
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:42 V: D:20170818 04:51:28