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
19/10/2022 3.35p 3.25p 3.25p 3.25p 0
18/10/2022 3.35p 3.25p 3.25p 3.25p 0
17/10/2022 3.35p 3.25p 3.25p 3.25p 0
14/10/2022 3.35p 3.25p 3.25p 3.25p 0
13/10/2022 3.35p 3.25p 3.25p 3.25p 0
12/10/2022 3.35p 3.25p 3.25p 3.25p 0
11/10/2022 3.35p 3.25p 3.25p 3.25p 0
10/10/2022 3.35p 3.25p 3.25p 3.25p 0
07/10/2022 3.35p 3.25p 3.25p 3.25p 0
06/10/2022 3.35p 3.25p 3.25p 3.25p 0
05/10/2022 3.35p 3.25p 3.25p 3.25p 0
04/10/2022 3.35p 3.25p 3.25p 3.25p 0
03/10/2022 3.35p 3.25p 3.25p 3.25p 0
30/09/2022 3.35p 3.25p 3.25p 3.25p 0
29/09/2022 3.35p 3.25p 3.25p 3.25p 0
28/09/2022 3.35p 3.25p 3.25p 3.25p 0
27/09/2022 3.35p 3.35p 3.10p 3.25p 1024681
26/09/2022 3.35p 3.41p 3.21p 3.35p 445882
23/09/2022 3.45p 3.45p 3.10p 3.40p 343485
22/09/2022 3.45p 3.45p 3.30p 3.45p 50000
21/09/2022 3.45p 3.47p 3.45p 3.45p 2000
20/09/2022 3.45p 3.48p 3.45p 3.45p 29179
19/09/2022 3.45p 3.45p 3.36p 3.45p 1000
16/09/2022 3.45p 3.45p 3.36p 3.45p 1000
15/09/2022 3.45p 3.55p 3.30p 3.45p 35741
14/09/2022 3.45p 3.45p 3.45p 3.45p 0
13/09/2022 3.45p 3.45p 3.30p 3.45p 38129
12/09/2022 3.45p 3.51p 3.37p 3.45p 18040
09/09/2022 3.50p 3.50p 3.40p 3.45p 35000
08/09/2022 3.60p 3.68p 3.42p 3.50p 178468
07/09/2022 3.25p 3.80p 3.23p 3.60p 18548658
06/09/2022 3.50p 3.50p 3.20p 3.25p 158719
05/09/2022 3.50p 3.50p 3.40p 3.50p 19663
02/09/2022 3.50p 3.55p 3.41p 3.50p 323074
01/09/2022 3.75p 3.75p 3.50p 3.50p 268312
31/08/2022 3.75p 3.75p 3.61p 3.75p 52866
30/08/2022 3.75p 3.76p 3.61p 3.75p 591164
29/08/2022 3.75p 3.90p 3.63p 3.75p 892789
26/08/2022 3.75p 3.90p 3.63p 3.75p 892789
25/08/2022 3.75p 3.90p 3.66p 3.75p 1853812
24/08/2022 3.75p 3.75p 3.66p 3.75p 105876
23/08/2022 3.75p 3.88p 3.63p 3.75p 18065
22/08/2022 3.75p 3.90p 3.60p 3.75p 1772895
19/08/2022 3.75p 3.75p 3.60p 3.75p 444672
18/08/2022 3.75p 3.77p 3.75p 3.75p 173000
17/08/2022 3.75p 3.78p 3.60p 3.75p 72821
16/08/2022 3.75p 3.83p 3.60p 3.75p 100057
15/08/2022 3.80p 3.85p 3.73p 3.75p 7852
12/08/2022 3.75p 3.87p 3.60p 3.75p 356100
11/08/2022 3.80p 3.80p 3.60p 3.75p 57441
10/08/2022 3.65p 3.80p 3.65p 3.70p 225000
09/08/2022 3.70p 3.74p 3.50p 3.65p 30230
08/08/2022 3.75p 3.75p 3.70p 3.70p 278124
05/08/2022 3.75p 3.80p 3.70p 3.75p 381647
04/08/2022 3.80p 3.80p 3.75p 3.75p 90000
03/08/2022 3.90p 3.90p 3.70p 3.80p 257505
02/08/2022 3.90p 3.90p 3.80p 3.90p 3678
01/08/2022 3.95p 3.95p 3.82p 3.90p 1692
29/07/2022 3.95p 3.95p 3.83p 3.95p 25018
28/07/2022 3.95p 4.10p 3.84p 3.95p 171491
27/07/2022 3.95p 4.10p 3.84p 3.95p 60505
26/07/2022 4.05p 4.05p 3.82p 3.95p 29241
25/07/2022 4.00p 4.05p 3.98p 4.05p 3000000
22/07/2022 4.05p 4.17p 3.94p 4.00p 56619
21/07/2022 4.05p 4.18p 3.93p 4.05p 1081747
20/07/2022 3.95p 4.20p 3.95p 4.05p 1804348
19/07/2022 3.95p 4.00p 3.87p 3.95p 376606
18/07/2022 3.95p 4.00p 3.91p 3.95p 199797
15/07/2022 3.85p 4.00p 3.85p 3.95p 757936
14/07/2022 3.55p 3.86p 3.55p 3.85p 61590
13/07/2022 3.55p 3.64p 3.50p 3.60p 332414
12/07/2022 3.55p 3.60p 3.50p 3.55p 275085
11/07/2022 3.60p 3.60p 3.50p 3.55p 812378
08/07/2022 3.60p 3.70p 3.50p 3.60p 77946
07/07/2022 3.85p 4.00p 3.47p 3.60p 1034998
06/07/2022 3.80p 4.00p 3.80p 3.85p 651295
05/07/2022 3.35p 4.18p 3.35p 3.80p 4286597
04/07/2022 3.10p 3.50p 3.10p 3.35p 415757
01/07/2022 3.10p 3.17p 3.00p 3.10p 538685
30/06/2022 2.90p 3.10p 2.86p 3.10p 960352
29/06/2022 3.00p 3.08p 2.85p 2.90p 519072
28/06/2022 2.20p 3.09p 2.20p 3.00p 2161758
27/06/2022 2.25p 2.30p 2.10p 2.20p 158845344
24/06/2022 2.25p 2.25p 2.25p 2.25p 0
23/06/2022 2.25p 2.39p 2.15p 2.25p 661123
22/06/2022 2.25p 2.36p 2.10p 2.25p 13663042
21/06/2022 2.05p 2.30p 2.05p 2.25p 300000
20/06/2022 1.80p 2.10p 1.80p 2.05p 821973
17/06/2022 2.30p 2.30p 1.67p 1.80p 2852662
16/06/2022 2.30p 2.35p 2.20p 2.30p 582934
15/06/2022 2.30p 2.30p 2.20p 2.20p 876500
14/06/2022 2.30p 2.30p 2.20p 2.30p 590000
13/06/2022 2.50p 2.50p 2.11p 2.30p 1200421
10/06/2022 2.50p 2.50p 2.40p 2.50p 638688
09/06/2022 2.50p 2.60p 2.40p 2.50p 184639
08/06/2022 2.50p 2.50p 2.40p 2.50p 403200
07/06/2022 2.50p 2.50p 2.40p 2.50p 45
06/06/2022 2.50p 2.50p 2.50p 2.50p 4008
03/06/2022 2.50p 2.52p 2.40p 2.50p 2410404
02/06/2022 2.50p 2.52p 2.40p 2.50p 2410404
01/06/2022 2.50p 2.52p 2.40p 2.50p 2410404
31/05/2022 2.45p 2.50p 2.45p 2.50p 650000
30/05/2022 2.45p 2.45p 2.45p 2.45p 0
27/05/2022 2.45p 2.47p 2.45p 2.45p 743111
26/05/2022 2.45p 2.45p 2.45p 2.45p 0
25/05/2022 2.45p 2.47p 2.40p 2.45p 19982
24/05/2022 2.45p 2.45p 2.45p 2.45p 0
23/05/2022 2.45p 2.49p 2.40p 2.45p 491
20/05/2022 2.40p 2.47p 2.40p 2.45p 2205
19/05/2022 2.40p 2.47p 2.33p 2.40p 22374
18/05/2022 2.40p 2.40p 2.32p 2.40p 600000
17/05/2022 2.35p 2.47p 2.33p 2.40p 309457
16/05/2022 2.35p 2.35p 2.30p 2.35p 407522
13/05/2022 2.35p 2.35p 2.31p 2.35p 47265
12/05/2022 2.35p 2.40p 2.30p 2.35p 225706
11/05/2022 2.35p 2.35p 2.33p 2.35p 57438
10/05/2022 2.35p 2.35p 2.30p 2.35p 80650
09/05/2022 2.30p 2.39p 2.30p 2.35p 573665
06/05/2022 2.30p 2.30p 2.30p 2.30p 0
05/05/2022 2.30p 2.30p 2.24p 2.30p 65748
04/05/2022 2.30p 2.33p 2.24p 2.30p 54020
03/05/2022 2.30p 2.30p 2.22p 2.30p 45825
02/05/2022 2.35p 2.35p 2.20p 2.30p 26100
29/04/2022 2.35p 2.35p 2.20p 2.30p 26100
28/04/2022 2.35p 2.35p 2.30p 2.35p 3930
27/04/2022 2.40p 2.40p 2.30p 2.35p 55405
26/04/2022 2.40p 2.40p 2.40p 2.40p 0
25/04/2022 2.40p 2.45p 2.30p 2.40p 145878
22/04/2022 2.40p 2.45p 2.30p 2.40p 55867
21/04/2022 2.40p 2.45p 2.30p 2.40p 33044
20/04/2022 2.40p 2.40p 2.40p 2.40p 0
19/04/2022 2.55p 2.55p 2.35p 2.40p 80000
18/04/2022 2.55p 2.57p 2.50p 2.55p 37053
15/04/2022 2.55p 2.57p 2.50p 2.55p 37053
14/04/2022 2.55p 2.57p 2.50p 2.55p 37053
13/04/2022 2.55p 2.55p 2.55p 2.55p 0
12/04/2022 2.60p 2.60p 2.50p 2.55p 30020
11/04/2022 2.60p 2.62p 2.50p 2.60p 16123
08/04/2022 2.60p 2.60p 2.60p 2.60p 0
07/04/2022 2.60p 2.60p 2.50p 2.60p 96600
06/04/2022 2.60p 2.62p 2.60p 2.60p 12000
05/04/2022 2.50p 2.74p 2.50p 2.60p 642718
04/04/2022 2.50p 2.62p 2.30p 2.50p 80275
01/04/2022 2.50p 2.62p 2.50p 2.50p 1000
31/03/2022 2.40p 2.50p 2.31p 2.50p 421
30/03/2022 2.50p 2.50p 2.31p 2.40p 401487
29/03/2022 2.28p 2.50p 2.28p 2.50p 384299
28/03/2022 2.35p 2.38p 2.28p 2.28p 392825
25/03/2022 2.45p 2.45p 2.30p 2.35p 18500
24/03/2022 2.45p 2.45p 2.40p 2.45p 15493
23/03/2022 2.45p 2.47p 2.40p 2.45p 460000
22/03/2022 2.60p 2.67p 2.40p 2.45p 459824
21/03/2022 2.60p 2.67p 2.50p 2.60p 2428
18/03/2022 2.60p 2.65p 2.50p 2.60p 177750
17/03/2022 2.70p 2.70p 2.50p 2.60p 124259
16/03/2022 2.70p 2.80p 2.62p 2.70p 828610
15/03/2022 3.10p 3.10p 2.60p 2.70p 1780185
14/03/2022 3.05p 3.18p 2.90p 3.10p 2310855
11/03/2022 2.65p 3.30p 2.65p 3.05p 14451977
10/03/2022 2.50p 2.69p 2.45p 2.65p 801323
09/03/2022 2.50p 2.60p 2.40p 2.50p 181631
08/03/2022 2.50p 2.70p 2.30p 2.50p 1507580
07/03/2022 2.55p 2.70p 2.30p 2.50p 1254798
04/03/2022 2.50p 2.60p 2.50p 2.55p 133801
03/03/2022 2.65p 2.65p 2.48p 2.50p 144566
02/03/2022 2.65p 2.80p 2.35p 2.70p 428355
01/03/2022 2.60p 2.80p 2.55p 2.65p 273955
28/02/2022 2.55p 2.70p 2.48p 2.62p 228821
25/02/2022 2.50p 2.70p 2.38p 2.55p 88275
24/02/2022 2.40p 2.70p 2.30p 2.50p 699590
23/02/2022 2.50p 2.50p 2.30p 2.40p 134122
22/02/2022 2.55p 2.55p 2.50p 2.50p 0
21/02/2022 2.55p 2.65p 2.40p 2.55p 33823
18/02/2022 2.45p 2.68p 2.45p 2.55p 227570
17/02/2022 2.70p 2.70p 2.40p 2.45p 591227
16/02/2022 2.70p 2.70p 2.60p 2.70p 98308
15/02/2022 2.70p 2.70p 2.70p 2.70p 35925
14/02/2022 2.75p 2.75p 2.60p 2.70p 88325
11/02/2022 2.75p 2.75p 2.75p 2.75p 0
10/02/2022 2.75p 2.75p 2.60p 2.75p 54951
09/02/2022 2.80p 2.80p 2.70p 2.75p 367875
08/02/2022 2.80p 2.80p 2.70p 2.80p 140000
07/02/2022 2.80p 2.80p 2.70p 2.80p 25176
04/02/2022 2.90p 3.00p 2.70p 2.80p 419270
03/02/2022 2.90p 2.90p 2.76p 2.90p 45098
02/02/2022 2.90p 2.90p 2.75p 2.90p 30550
01/02/2022 3.10p 3.10p 2.80p 2.90p 1055686
31/01/2022 2.90p 3.10p 2.90p 3.10p 1630012
28/01/2022 2.80p 3.00p 2.78p 2.90p 211718
27/01/2022 2.80p 2.90p 2.73p 2.80p 73841
26/01/2022 2.75p 2.90p 2.68p 2.80p 132017
25/01/2022 2.75p 2.90p 2.75p 2.75p 160000
24/01/2022 2.75p 2.90p 2.75p 2.75p 65000
21/01/2022 2.65p 2.90p 2.65p 2.75p 298250
20/01/2022 2.65p 2.65p 2.65p 2.65p 0
19/01/2022 2.65p 2.65p 2.65p 2.65p 0
18/01/2022 2.55p 2.65p 2.55p 2.65p 0
17/01/2022 2.55p 2.55p 2.46p 2.55p 5150110
14/01/2022 2.60p 2.60p 2.46p 2.55p 6290
13/01/2022 2.65p 2.65p 2.25p 2.65p 1801435

*Close Price adjusted for both dividends and splits