Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Add Games Workshop Group (GAW) by Charlie Keough in The Motley Fool
- Add JD Sports Fashion (JD.) by Charlie Keough in The Motley Fool
- Watch Spectris (SXS) by Oliver Rodzianko in The Motley Fool
- Buy Supermarket Income Reit (SUPR) by Tom Winnifrith in ShareProphets
- Sell Argo Blockchain (ARB) by Tom Winnifrith in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Tom Winnifrith in ShareProphets
- Buy Sylvania Platinum Ltd (DI) (SLP) by Tom Winnifrith in ShareProphets
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Sell InterContinental Hotels Group (IHG) by Deutsche Bank
- Add British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Hold Discoverie Group (DSCV) by Deutsche Bank
- Hold Serco Group (SRP) by Deutsche Bank
- Hold Bunzl (BNZL) by Deutsche Bank
- Hold De La Rue (DLAR) by Deutsche Bank
- Buy XPS Pensions Group (XPS) by Deutsche Bank
- Hold Ashtead Technology Holdings (AT.) by Deutsche Bank
- Buy RS Group (RS1) by Deutsche Bank
- Buy RWS Holdings (RWS) by Deutsche Bank
- Buy SThree (STEM) by Deutsche Bank
Providence Resources (CDI) (PVR) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/01/2022 | 2.70p | 2.70p | 2.65p | 2.65p | 0 |
| 10/01/2022 | 2.78p | 2.80p | 2.75p | 2.80p | 1600990 |
| 07/01/2022 | 2.78p | 2.82p | 2.75p | 2.78p | 1180828 |
| 06/01/2022 | 2.78p | 2.89p | 2.74p | 2.78p | 1263000 |
| 05/01/2022 | 2.78p | 2.78p | 2.66p | 2.78p | 1651926 |
| 04/01/2022 | 2.70p | 2.78p | 2.65p | 2.78p | 375000 |
| 31/12/2021 | 2.70p | 2.80p | 2.70p | 2.70p | 2000 |
| 30/12/2021 | 2.70p | 2.79p | 2.50p | 2.70p | 32426 |
| 29/12/2021 | 2.65p | 2.80p | 2.50p | 2.70p | 74644 |
| 24/12/2021 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 23/12/2021 | 2.65p | 2.73p | 2.50p | 2.65p | 24961 |
| 22/12/2021 | 2.70p | 2.80p | 2.65p | 2.65p | 1715 |
| 21/12/2021 | 2.65p | 2.85p | 2.65p | 2.70p | 2000 |
| 20/12/2021 | 2.70p | 2.90p | 2.65p | 2.65p | 10000 |
| 17/12/2021 | 2.70p | 2.70p | 2.50p | 2.70p | 650 |
| 16/12/2021 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 15/12/2021 | 2.70p | 2.70p | 2.50p | 2.70p | 6760 |
| 14/12/2021 | 2.75p | 2.75p | 2.70p | 2.70p | 101789 |
| 13/12/2021 | 2.75p | 2.75p | 2.60p | 2.75p | 500000 |
| 10/12/2021 | 2.70p | 2.77p | 2.64p | 2.75p | 10164 |
| 09/12/2021 | 2.63p | 2.77p | 2.63p | 2.70p | 140000 |
| 08/12/2021 | 2.80p | 2.80p | 2.60p | 2.63p | 878137 |
| 07/12/2021 | 2.85p | 2.90p | 2.80p | 2.80p | 12457 |
| 06/12/2021 | 2.80p | 2.85p | 2.71p | 2.85p | 1600250 |
| 03/12/2021 | 2.55p | 2.88p | 2.55p | 2.80p | 572302 |
| 02/12/2021 | 2.25p | 2.59p | 2.20p | 2.55p | 743629 |
| 01/12/2021 | 2.25p | 2.30p | 2.21p | 2.25p | 98801 |
| 30/11/2021 | 2.25p | 2.30p | 2.25p | 2.25p | 0 |
| 29/11/2021 | 2.50p | 2.50p | 2.20p | 2.25p | 88606 |
| 26/11/2021 | 2.55p | 2.55p | 2.40p | 2.50p | 458415 |
| 25/11/2021 | 2.55p | 2.55p | 2.55p | 2.55p | 100000 |
| 24/11/2021 | 2.60p | 2.60p | 2.40p | 2.55p | 204521 |
| 23/11/2021 | 2.60p | 2.60p | 2.50p | 2.60p | 257712 |
| 22/11/2021 | 2.68p | 2.68p | 2.50p | 2.60p | 303034 |
| 19/11/2021 | 2.80p | 2.80p | 2.60p | 2.68p | 152000 |
| 18/11/2021 | 2.85p | 2.85p | 2.70p | 2.80p | 260356 |
| 17/11/2021 | 3.03p | 3.04p | 2.88p | 2.88p | 101706 |
| 16/11/2021 | 3.10p | 3.10p | 3.00p | 3.03p | 201663 |
| 15/11/2021 | 3.10p | 3.14p | 3.00p | 3.10p | 931712 |
| 12/11/2021 | 3.10p | 3.10p | 3.00p | 3.10p | 589 |
| 11/11/2021 | 3.10p | 3.10p | 3.01p | 3.10p | 5000 |
| 10/11/2021 | 3.10p | 3.14p | 3.00p | 3.10p | 394062 |
| 09/11/2021 | 3.10p | 3.10p | 3.00p | 3.10p | 434075 |
| 08/11/2021 | 3.20p | 3.20p | 3.00p | 3.10p | 242998 |
| 05/11/2021 | 3.20p | 3.20p | 3.10p | 3.20p | 117500 |
| 04/11/2021 | 3.15p | 3.30p | 3.08p | 3.30p | 606272 |
| 03/11/2021 | 3.30p | 3.30p | 3.00p | 3.30p | 409496 |
| 02/11/2021 | 3.40p | 3.40p | 3.20p | 3.30p | 122907 |
| 01/11/2021 | 3.40p | 3.40p | 3.30p | 3.40p | 7443 |
| 29/10/2021 | 3.35p | 3.40p | 3.30p | 3.40p | 605000 |
| 28/10/2021 | 3.35p | 3.38p | 3.30p | 3.35p | 174420 |
| 27/10/2021 | 3.35p | 3.40p | 3.30p | 3.35p | 758713 |
| 26/10/2021 | 3.40p | 3.42p | 3.30p | 3.35p | 932212 |
| 25/10/2021 | 3.30p | 3.50p | 3.20p | 3.40p | 298160 |
| 22/10/2021 | 3.30p | 3.40p | 3.30p | 3.30p | 1850000 |
| 21/10/2021 | 3.25p | 3.40p | 3.15p | 3.25p | 574678 |
| 20/10/2021 | 3.20p | 3.30p | 3.10p | 3.25p | 605980 |
| 19/10/2021 | 3.38p | 3.38p | 3.13p | 3.20p | 1035398 |
| 18/10/2021 | 3.45p | 3.58p | 3.36p | 3.45p | 419492 |
| 15/10/2021 | 3.40p | 3.58p | 3.40p | 3.45p | 133955 |
| 14/10/2021 | 3.50p | 3.50p | 3.30p | 3.40p | 306858 |
| 13/10/2021 | 3.50p | 3.60p | 3.50p | 3.50p | 3000 |
| 12/10/2021 | 3.45p | 3.60p | 3.45p | 3.50p | 311333 |
| 11/10/2021 | 3.45p | 3.60p | 3.40p | 3.45p | 605000 |
| 08/10/2021 | 3.45p | 3.45p | 3.43p | 3.45p | 345 |
| 07/10/2021 | 3.50p | 3.50p | 3.43p | 3.45p | 31030 |
| 06/10/2021 | 3.55p | 3.55p | 3.50p | 3.50p | 161617 |
| 05/10/2021 | 3.55p | 3.55p | 3.50p | 3.55p | 26230 |
| 04/10/2021 | 3.63p | 3.75p | 3.50p | 3.55p | 264804 |
| 01/10/2021 | 3.63p | 3.63p | 3.50p | 3.63p | 13284 |
| 30/09/2021 | 3.65p | 3.65p | 3.50p | 3.63p | 404679 |
| 29/09/2021 | 3.60p | 3.80p | 3.53p | 3.65p | 533514 |
| 28/09/2021 | 3.60p | 3.67p | 3.55p | 3.60p | 81959 |
| 27/09/2021 | 3.60p | 3.60p | 3.50p | 3.60p | 5500 |
| 24/09/2021 | 3.60p | 3.60p | 3.55p | 3.60p | 86344 |
| 23/09/2021 | 3.60p | 3.67p | 3.60p | 3.60p | 13624 |
| 22/09/2021 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 21/09/2021 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 20/09/2021 | 3.70p | 3.70p | 3.55p | 3.60p | 321009 |
| 17/09/2021 | 3.70p | 3.80p | 3.60p | 3.70p | 540539 |
| 16/09/2021 | 3.75p | 3.80p | 3.66p | 3.75p | 217708 |
| 15/09/2021 | 3.75p | 3.75p | 3.66p | 3.75p | 11225 |
| 14/09/2021 | 3.75p | 3.75p | 3.66p | 3.75p | 65990 |
| 13/09/2021 | 3.75p | 3.75p | 3.66p | 3.75p | 29478 |
| 10/09/2021 | 3.75p | 3.75p | 3.60p | 3.75p | 5218 |
| 09/09/2021 | 3.80p | 3.80p | 3.75p | 3.75p | 57122 |
| 08/09/2021 | 3.80p | 3.80p | 3.75p | 3.80p | 59826 |
| 07/09/2021 | 3.80p | 3.80p | 3.73p | 3.80p | 1009230 |
| 06/09/2021 | 3.75p | 3.90p | 3.70p | 3.80p | 13988 |
| 03/09/2021 | 3.75p | 3.78p | 3.75p | 3.75p | 11360 |
| 02/09/2021 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 01/09/2021 | 3.75p | 3.80p | 3.75p | 3.75p | 12908 |
| 31/08/2021 | 3.80p | 3.80p | 3.66p | 3.75p | 95914 |
| 27/08/2021 | 3.80p | 3.80p | 3.80p | 3.80p | 10486 |
| 26/08/2021 | 3.80p | 3.90p | 3.73p | 3.80p | 54934 |
| 25/08/2021 | 3.80p | 3.80p | 3.70p | 3.80p | 204369 |
| 24/08/2021 | 3.80p | 3.80p | 3.70p | 3.80p | 134025 |
| 23/08/2021 | 3.80p | 3.80p | 3.80p | 3.80p | 43933 |
| 20/08/2021 | 3.70p | 3.80p | 3.70p | 3.80p | 108704 |
| 19/08/2021 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 18/08/2021 | 3.70p | 3.79p | 3.66p | 3.70p | 1036680 |
| 17/08/2021 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 16/08/2021 | 3.70p | 3.70p | 3.60p | 3.70p | 60122 |
| 13/08/2021 | 3.70p | 3.80p | 3.70p | 3.70p | 210000 |
| 12/08/2021 | 3.70p | 3.78p | 3.70p | 3.70p | 3934 |
| 11/08/2021 | 3.70p | 3.80p | 3.70p | 3.70p | 20000 |
| 10/08/2021 | 3.90p | 3.90p | 3.70p | 3.70p | 509564 |
| 09/08/2021 | 3.90p | 4.00p | 3.90p | 3.90p | 241000 |
| 06/08/2021 | 3.90p | 3.90p | 3.80p | 3.90p | 2419 |
| 05/08/2021 | 3.90p | 4.00p | 3.80p | 3.90p | 332086 |
| 04/08/2021 | 3.90p | 4.00p | 3.80p | 3.90p | 114958 |
| 03/08/2021 | 3.90p | 3.95p | 3.85p | 3.90p | 149188 |
| 02/08/2021 | 3.90p | 4.00p | 3.85p | 3.90p | 12625 |
| 30/07/2021 | 3.90p | 3.95p | 3.80p | 3.90p | 15576 |
| 29/07/2021 | 3.90p | 3.95p | 3.90p | 3.90p | 10101 |
| 28/07/2021 | 3.90p | 4.00p | 3.83p | 3.90p | 62087 |
| 27/07/2021 | 3.90p | 3.95p | 3.80p | 3.90p | 97357 |
| 26/07/2021 | 4.05p | 4.05p | 4.00p | 4.00p | 33000 |
| 23/07/2021 | 4.10p | 4.10p | 4.00p | 4.05p | 485904 |
| 22/07/2021 | 4.10p | 4.20p | 4.06p | 4.10p | 1168771 |
| 21/07/2021 | 4.10p | 4.20p | 4.10p | 4.10p | 269817 |
| 20/07/2021 | 4.10p | 4.10p | 4.10p | 4.10p | 1450 |
| 19/07/2021 | 4.10p | 4.20p | 4.00p | 4.10p | 600000 |
| 16/07/2021 | 4.05p | 4.20p | 3.95p | 4.10p | 562152 |
| 15/07/2021 | 4.05p | 4.05p | 4.05p | 4.05p | 68629 |
| 14/07/2021 | 4.00p | 4.10p | 4.00p | 4.00p | 100000 |
| 13/07/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 27930 |
| 12/07/2021 | 3.75p | 4.07p | 3.70p | 4.00p | 2785126 |
| 09/07/2021 | 3.70p | 3.79p | 3.70p | 3.75p | 111715 |
| 08/07/2021 | 3.55p | 3.89p | 3.43p | 3.70p | 845998 |
| 07/07/2021 | 3.55p | 3.66p | 3.41p | 3.55p | 284786 |
| 06/07/2021 | 3.65p | 3.65p | 3.30p | 3.55p | 26346268 |
| 05/07/2021 | 3.60p | 3.70p | 3.52p | 3.65p | 252618 |
| 02/07/2021 | 3.60p | 3.60p | 3.50p | 3.60p | 68181 |
| 01/07/2021 | 3.60p | 3.60p | 3.52p | 3.60p | 104891 |
| 30/06/2021 | 3.60p | 3.60p | 3.52p | 3.60p | 18500 |
| 29/06/2021 | 3.60p | 3.64p | 3.51p | 3.60p | 57315 |
| 28/06/2021 | 3.70p | 3.75p | 3.60p | 3.60p | 210100 |
| 25/06/2021 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 24/06/2021 | 3.70p | 3.70p | 3.60p | 3.70p | 547663 |
| 23/06/2021 | 3.70p | 3.88p | 3.60p | 3.70p | 92166 |
| 22/06/2021 | 3.70p | 3.80p | 3.63p | 3.70p | 128872 |
| 21/06/2021 | 3.70p | 3.80p | 3.56p | 3.70p | 361476 |
| 18/06/2021 | 3.50p | 3.80p | 3.45p | 3.70p | 427980 |
| 17/06/2021 | 3.50p | 3.69p | 3.50p | 3.50p | 24000 |
| 16/06/2021 | 3.50p | 3.50p | 3.35p | 3.50p | 796 |
| 15/06/2021 | 3.50p | 3.58p | 3.40p | 3.50p | 965698 |
| 14/06/2021 | 3.50p | 3.70p | 3.40p | 3.50p | 580000 |
| 11/06/2021 | 3.50p | 3.50p | 3.35p | 3.50p | 230 |
| 10/06/2021 | 3.50p | 3.50p | 3.31p | 3.50p | 55834 |
| 09/06/2021 | 3.50p | 3.65p | 3.30p | 3.65p | 283647 |
| 08/06/2021 | 3.60p | 3.70p | 3.40p | 3.50p | 221072 |
| 07/06/2021 | 3.50p | 3.60p | 3.50p | 3.60p | 45485 |
| 04/06/2021 | 3.60p | 3.60p | 3.52p | 3.60p | 28468 |
| 03/06/2021 | 3.50p | 3.60p | 3.50p | 3.60p | 334119 |
| 02/06/2021 | 3.50p | 3.68p | 3.30p | 3.50p | 2123603 |
| 01/06/2021 | 3.55p | 3.55p | 3.40p | 3.50p | 255540 |
| 28/05/2021 | 3.55p | 3.55p | 3.40p | 3.55p | 324579 |
| 27/05/2021 | 3.55p | 3.55p | 3.45p | 3.55p | 27982 |
| 26/05/2021 | 3.50p | 3.55p | 3.45p | 3.55p | 24590 |
| 25/05/2021 | 3.50p | 3.60p | 3.32p | 3.50p | 74010 |
| 24/05/2021 | 3.50p | 3.50p | 3.40p | 3.50p | 147353 |
| 21/05/2021 | 3.55p | 3.80p | 3.30p | 3.55p | 732824 |
| 20/05/2021 | 3.55p | 3.68p | 3.40p | 3.55p | 41196 |
| 19/05/2021 | 3.50p | 3.70p | 3.41p | 3.55p | 227211 |
| 18/05/2021 | 3.55p | 3.70p | 3.35p | 3.50p | 771553 |
| 17/05/2021 | 3.60p | 3.65p | 3.54p | 3.55p | 867083 |
| 14/05/2021 | 3.50p | 3.65p | 3.50p | 3.60p | 441656 |
| 13/05/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 12/05/2021 | 3.50p | 3.54p | 3.30p | 3.50p | 2571202 |
| 11/05/2021 | 3.50p | 3.70p | 3.30p | 3.30p | 1940092 |
| 10/05/2021 | 3.50p | 3.70p | 3.36p | 3.50p | 2537832 |
| 07/05/2021 | 3.50p | 3.60p | 3.36p | 3.50p | 349709 |
| 06/05/2021 | 3.50p | 3.60p | 3.30p | 3.50p | 23368 |
| 05/05/2021 | 3.60p | 3.67p | 3.36p | 3.50p | 1235618 |
| 04/05/2021 | 3.40p | 3.60p | 3.30p | 3.60p | 938033 |
| 30/04/2021 | 3.40p | 3.50p | 3.30p | 3.40p | 1282669 |
| 29/04/2021 | 3.45p | 3.53p | 3.34p | 3.40p | 885705 |
| 28/04/2021 | 3.30p | 3.59p | 3.30p | 3.45p | 1577773 |
| 27/04/2021 | 3.10p | 3.37p | 3.02p | 3.30p | 526345 |
| 26/04/2021 | 3.15p | 3.30p | 3.00p | 3.00p | 2610535 |
| 23/04/2021 | 3.30p | 3.40p | 3.00p | 3.15p | 20498680 |
| 22/04/2021 | 3.20p | 3.40p | 2.86p | 3.30p | 31511600 |
| 21/04/2021 | 3.65p | 3.68p | 3.55p | 3.65p | 534668 |
| 20/04/2021 | 3.65p | 3.65p | 3.60p | 3.65p | 89071 |
| 19/04/2021 | 3.65p | 3.70p | 3.50p | 3.65p | 2797456 |
| 16/04/2021 | 3.73p | 3.82p | 3.50p | 3.65p | 3981231 |
| 15/04/2021 | 3.70p | 3.90p | 3.62p | 3.73p | 1490350 |
| 14/04/2021 | 3.45p | 3.70p | 3.45p | 3.68p | 3730479 |
| 13/04/2021 | 3.35p | 3.55p | 3.35p | 3.45p | 436531 |
| 12/04/2021 | 3.55p | 3.59p | 3.35p | 3.35p | 2541226 |
| 09/04/2021 | 3.65p | 3.65p | 3.50p | 3.55p | 1929324 |
| 08/04/2021 | 3.65p | 3.80p | 3.40p | 3.65p | 3230801 |
| 07/04/2021 | 3.65p | 3.65p | 3.50p | 3.65p | 105308 |
| 06/04/2021 | 3.50p | 3.65p | 3.50p | 3.65p | 575523 |
| 01/04/2021 | 3.35p | 3.60p | 3.30p | 3.50p | 1018665 |
| 31/03/2021 | 3.55p | 3.60p | 3.30p | 3.35p | 1377716 |
| 30/03/2021 | 3.15p | 3.60p | 3.15p | 3.55p | 5424728 |
| 29/03/2021 | 4.10p | 4.10p | 3.35p | 3.55p | 2558667 |
| 26/03/2021 | 4.30p | 4.35p | 4.10p | 4.10p | 1740321 |
*Close Price adjusted for both dividends and splits