Providence Resources (CDI) (PVR) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Providence Resources (CDI)

Date Open High Low Close* Volume
13/07/2012 621.94p 629.43p 614.44p 619.44p 13066
12/07/2012 634.43p 644.42p 614.44p 621.94p 145162
11/07/2012 619.44p 634.43p 614.45p 633.43p 172781
10/07/2012 614.44p 627.43p 612.00p 619.44p 206719
09/07/2012 576.98p 619.44p 574.73p 619.44p 209472
06/07/2012 535.51p 589.47p 535.51p 576.98p 309100
05/07/2012 525.52p 539.51p 525.16p 535.51p 127886
04/07/2012 529.52p 537.51p 519.53p 524.52p 193447
03/07/2012 505.54p 535.27p 504.54p 529.52p 61206
02/07/2012 504.54p 509.54p 500.55p 505.54p 57411
29/06/2012 494.55p 509.54p 487.70p 504.54p 96501
28/06/2012 505.54p 509.54p 500.05p 502.05p 18462
27/06/2012 494.55p 509.54p 494.55p 505.54p 30144
26/06/2012 481.06p 499.55p 481.06p 494.55p 42396
25/06/2012 480.07p 482.08p 469.57p 481.06p 49128
22/06/2012 487.06p 489.56p 479.57p 480.07p 35585
21/06/2012 489.56p 494.55p 484.56p 487.06p 83171
20/06/2012 491.06p 492.05p 482.56p 486.06p 54810
19/06/2012 497.05p 499.55p 484.56p 492.05p 111651
18/06/2012 503.04p 504.54p 491.55p 497.05p 95510
15/06/2012 510.54p 510.54p 499.55p 503.04p 44468
14/06/2012 517.03p 519.53p 509.54p 509.54p 33703
13/06/2012 520.03p 520.53p 514.53p 517.03p 28539
12/06/2012 528.02p 536.51p 515.62p 520.03p 23666
11/06/2012 535.51p 544.51p 529.52p 530.02p 17585
08/06/2012 537.01p 541.51p 529.52p 535.51p 6311
07/06/2012 544.51p 546.78p 531.52p 538.01p 28925
06/06/2012 542.51p 549.50p 535.51p 544.51p 203169
01/06/2012 542.01p 543.01p 534.52p 539.51p 234197
31/05/2012 546.01p 547.50p 539.51p 542.01p 7295
30/05/2012 548.50p 552.50p 539.51p 546.01p 49453
29/05/2012 549.00p 551.50p 544.51p 548.50p 116964
28/05/2012 552.00p 552.00p 544.51p 549.00p 84936
25/05/2012 554.00p 554.50p 549.50p 554.50p 379018
24/05/2012 557.00p 564.49p 549.50p 554.50p 233814
23/05/2012 546.01p 549.50p 539.51p 544.51p 101352
22/05/2012 551.00p 551.00p 544.51p 548.50p 160027
21/05/2012 551.00p 552.95p 544.51p 549.50p 109842
18/05/2012 549.50p 554.50p 539.51p 551.00p 227142
17/05/2012 530.52p 554.40p 529.52p 549.50p 456653
16/05/2012 528.02p 534.41p 521.53p 530.52p 320757
15/05/2012 520.03p 529.52p 516.07p 521.53p 140243
14/05/2012 522.03p 522.53p 514.03p 520.03p 270279
11/05/2012 514.53p 522.78p 499.55p 522.03p 65907
10/05/2012 509.04p 517.53p 501.55p 514.53p 234747
09/05/2012 525.52p 525.52p 499.55p 502.05p 173612
08/05/2012 539.51p 539.51p 492.99p 525.52p 494454
04/05/2012 548.00p 548.00p 529.52p 537.01p 402162
03/05/2012 553.50p 554.50p 539.51p 549.50p 35544
02/05/2012 556.50p 564.49p 549.50p 553.50p 81009
01/05/2012 556.50p 557.69p 551.50p 556.50p 40865
30/04/2012 562.99p 562.99p 551.50p 556.50p 100190
27/04/2012 563.99p 572.48p 552.50p 562.99p 857437
26/04/2012 549.00p 569.48p 543.51p 562.99p 375018
25/04/2012 533.52p 554.50p 479.57p 549.00p 392538
24/04/2012 537.01p 539.51p 524.52p 532.02p 203959
23/04/2012 562.99p 564.49p 534.52p 537.01p 53139
20/04/2012 566.49p 569.48p 559.49p 562.99p 27781
19/04/2012 574.48p 579.48p 559.99p 566.49p 297471
18/04/2012 556.50p 584.47p 556.50p 568.98p 114707
17/04/2012 559.49p 561.49p 548.00p 556.50p 233523
16/04/2012 557.99p 561.49p 556.50p 559.99p 193524
13/04/2012 541.01p 559.49p 537.51p 557.99p 96384
12/04/2012 557.00p 562.49p 526.67p 541.01p 253212
11/04/2012 565.99p 569.48p 549.50p 559.49p 2038913
10/04/2012 561.99p 579.48p 554.50p 565.99p 913953
05/04/2012 536.01p 564.49p 518.99p 554.50p 764567
04/04/2012 520.03p 536.01p 517.93p 536.01p 501899
03/04/2012 497.05p 523.53p 461.08p 519.53p 467414
02/04/2012 477.07p 502.96p 477.07p 499.55p 1318261
30/03/2012 463.58p 467.58p 456.59p 460.58p 117482
29/03/2012 453.09p 463.58p 444.60p 461.08p 520166
28/03/2012 462.08p 469.57p 439.60p 453.09p 240215
27/03/2012 479.57p 479.57p 459.58p 462.08p 115548
26/03/2012 481.06p 482.56p 478.57p 479.57p 23270
23/03/2012 487.56p 497.55p 479.57p 481.06p 143493
22/03/2012 477.57p 480.56p 464.58p 479.57p 338017
21/03/2012 480.56p 480.99p 474.57p 474.57p 68232
20/03/2012 485.06p 485.56p 469.57p 480.56p 594240
19/03/2012 483.56p 485.56p 474.57p 485.06p 367791
16/03/2012 482.56p 486.56p 479.57p 483.56p 1036330
15/03/2012 487.06p 509.54p 474.57p 481.56p 2756018
14/03/2012 393.64p 430.11p 392.64p 429.61p 474746
13/03/2012 378.66p 394.64p 372.33p 393.64p 111346
12/03/2012 380.16p 380.16p 374.26p 378.66p 46530
09/03/2012 378.66p 382.65p 374.66p 380.16p 62206
08/03/2012 383.65p 384.39p 375.66p 378.66p 29009
07/03/2012 376.16p 384.65p 372.66p 383.65p 45555
06/03/2012 394.14p 396.64p 369.67p 376.16p 90767
05/03/2012 375.16p 399.64p 375.16p 394.14p 190639
02/03/2012 366.17p 381.65p 360.42p 375.16p 604860
01/03/2012 373.16p 373.36p 365.67p 366.17p 51251
29/02/2012 381.15p 382.65p 372.49p 373.16p 104608
28/02/2012 367.04p 409.63p 296.73p 392.64p 485991
27/02/2012 305.72p 371.38p 305.72p 366.17p 654689
24/02/2012 284.24p 299.23p 283.89p 297.23p 64060
23/02/2012 278.25p 284.74p 277.75p 284.24p 49340
22/02/2012 266.51p 279.75p 264.15p 278.25p 166932
21/02/2012 267.26p 267.51p 263.76p 266.51p 43157
20/02/2012 266.76p 267.76p 264.76p 267.26p 15578
17/02/2012 266.26p 268.76p 265.76p 266.76p 82098
16/02/2012 265.76p 266.76p 264.76p 266.26p 94743
15/02/2012 264.76p 266.76p 262.76p 265.76p 61551
14/02/2012 271.75p 271.75p 262.76p 264.76p 46461
13/02/2012 275.75p 276.75p 271.75p 271.75p 32835
10/02/2012 281.74p 281.74p 270.75p 274.75p 51309
09/02/2012 274.75p 282.61p 274.75p 281.74p 69108
08/02/2012 267.76p 269.76p 265.76p 267.76p 47710
07/02/2012 269.26p 269.51p 266.26p 267.76p 16548
06/02/2012 269.26p 269.76p 267.76p 269.26p 15912
03/02/2012 269.76p 270.75p 267.76p 269.26p 38219
02/02/2012 269.76p 269.76p 264.76p 269.76p 8910
01/02/2012 271.75p 271.75p 266.76p 269.76p 30365
31/01/2012 272.25p 274.75p 269.76p 271.75p 7959
30/01/2012 275.25p 279.75p 269.76p 272.25p 100183
27/01/2012 268.26p 278.58p 268.26p 275.25p 42536
26/01/2012 270.26p 270.75p 265.01p 268.26p 675885
25/01/2012 279.25p 279.25p 269.76p 270.26p 26673
24/01/2012 288.74p 289.64p 274.75p 279.25p 66715
23/01/2012 282.24p 297.73p 282.01p 288.74p 73645
20/01/2012 266.76p 287.74p 266.76p 282.24p 95634
19/01/2012 251.77p 267.76p 250.77p 266.76p 96282
18/01/2012 255.77p 255.77p 243.24p 251.77p 50612
17/01/2012 268.26p 268.26p 252.77p 255.77p 38615
16/01/2012 257.77p 268.26p 254.77p 268.26p 148954
13/01/2012 245.28p 273.25p 243.28p 257.77p 138110
12/01/2012 213.81p 247.73p 213.81p 245.28p 226040
11/01/2012 209.31p 215.80p 209.14p 212.31p 233110
10/01/2012 207.31p 212.48p 206.31p 209.31p 43710
09/01/2012 207.31p 209.81p 204.81p 207.31p 691783
06/01/2012 205.81p 209.81p 204.81p 207.31p 125618
05/01/2012 207.81p 207.81p 203.82p 205.81p 2129
04/01/2012 207.31p 212.46p 204.53p 207.81p 231750
03/01/2012 205.31p 210.79p 201.90p 206.81p 57243
30/12/2011 204.31p 206.56p 201.82p 204.31p 54691
29/12/2011 204.31p 205.81p 194.82p 204.31p 6092
28/12/2011 203.32p 206.81p 203.32p 204.31p 3001
23/12/2011 202.82p 207.06p 202.82p 203.32p 41996
22/12/2011 202.32p 206.46p 200.82p 203.82p 27666
21/12/2011 204.31p 204.31p 199.82p 202.32p 406519
20/12/2011 206.31p 208.81p 200.82p 204.31p 15248
19/12/2011 211.31p 212.81p 205.31p 207.31p 56413
16/12/2011 212.31p 212.31p 210.20p 211.31p 4227
15/12/2011 212.31p 214.06p 210.81p 212.31p 1227
14/12/2011 212.81p 213.81p 209.81p 212.31p 159597
13/12/2011 212.81p 214.61p 190.08p 209.81p 80520
12/12/2011 213.31p 213.31p 210.11p 212.81p 6044
09/12/2011 213.31p 215.80p 211.81p 213.31p 2235
08/12/2011 214.06p 214.81p 212.31p 213.31p 206347
07/12/2011 214.06p 215.73p 212.31p 214.06p 20615
06/12/2011 214.31p 215.80p 212.31p 214.06p 37642
05/12/2011 215.06p 218.57p 212.86p 214.31p 8877
02/12/2011 215.30p 216.26p 212.31p 215.30p 0
01/12/2011 214.56p 216.26p 212.31p 214.56p 27927
30/11/2011 215.06p 219.18p 212.31p 214.56p 16364
29/11/2011 215.06p 215.06p 212.31p 215.06p 1020
28/11/2011 212.31p 217.80p 211.01p 215.06p 13700
25/11/2011 212.31p 214.81p 194.32p 212.31p 402277
24/11/2011 212.81p 212.81p 209.81p 212.31p 77261
23/11/2011 214.31p 216.80p 210.81p 212.81p 112876
22/11/2011 215.80p 217.80p 211.81p 214.81p 136328
21/11/2011 216.80p 217.45p 214.81p 215.80p 16608
18/11/2011 218.30p 219.80p 216.80p 217.80p 15225
17/11/2011 218.80p 223.80p 215.80p 218.30p 437128
16/11/2011 217.80p 220.80p 215.80p 218.80p 433312
15/11/2011 207.81p 219.80p 207.21p 217.80p 186415
14/11/2011 201.82p 214.81p 200.43p 207.81p 26682
11/11/2011 199.82p 204.81p 197.82p 202.82p 192242
10/11/2011 200.32p 200.82p 197.82p 199.82p 94866
09/11/2011 200.82p 204.81p 196.82p 200.32p 125892
08/11/2011 195.32p 201.82p 192.83p 200.82p 109887
07/11/2011 181.59p 197.82p 181.59p 195.32p 299413
04/11/2011 180.84p 181.75p 179.84p 181.59p 44058
03/11/2011 179.84p 180.84p 179.84p 180.84p 3341
02/11/2011 179.84p 180.84p 179.84p 179.84p 2502
01/11/2011 181.34p 181.34p 177.84p 179.84p 26821
31/10/2011 177.84p 181.52p 177.14p 181.34p 20583
28/10/2011 172.84p 178.84p 172.84p 177.84p 20212
27/10/2011 169.85p 173.54p 169.85p 172.84p 73815
26/10/2011 161.35p 170.85p 161.35p 169.85p 243202
25/10/2011 160.35p 161.35p 159.06p 161.35p 211253
24/10/2011 160.35p 160.83p 159.87p 160.35p 16806
21/10/2011 160.35p 160.85p 159.86p 160.35p 10161
20/10/2011 160.35p 160.73p 159.88p 160.35p 4220
19/10/2011 160.85p 161.45p 159.86p 160.35p 150993
18/10/2011 159.86p 160.85p 158.86p 159.61p 24589
17/10/2011 159.86p 160.35p 158.86p 159.86p 16906
14/10/2011 159.36p 160.35p 159.36p 159.86p 21367
13/10/2011 159.36p 160.85p 158.06p 159.36p 96387
12/10/2011 160.35p 160.49p 156.86p 159.36p 271679
11/10/2011 160.35p 164.85p 156.31p 164.85p 109705
10/10/2011 159.86p 161.52p 159.86p 160.35p 278663
07/10/2011 160.60p 163.85p 155.86p 158.86p 3723654
06/10/2011 159.36p 159.68p 159.11p 159.11p 79087
05/10/2011 160.35p 162.85p 159.36p 159.36p 48862
04/10/2011 177.34p 177.34p 156.86p 160.35p 31223
03/10/2011 190.33p 190.83p 173.84p 177.34p 79740
30/09/2011 196.32p 196.32p 184.83p 187.83p 148929
29/09/2011 197.32p 197.82p 194.92p 196.32p 6722
28/09/2011 203.82p 203.82p 194.82p 197.32p 15102

*Close Price adjusted for both dividends and splits