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
11/09/2015 15.00p 15.00p 14.50p 14.50p 15882
10/09/2015 15.50p 15.50p 14.50p 15.00p 20074
09/09/2015 15.50p 15.50p 15.01p 15.50p 13520
08/09/2015 15.50p 15.58p 14.25p 15.50p 106606
07/09/2015 15.50p 16.00p 15.00p 15.50p 24794
04/09/2015 15.50p 15.59p 15.00p 15.50p 71300
03/09/2015 15.50p 15.60p 15.07p 15.50p 61342
02/09/2015 15.25p 16.00p 15.20p 15.50p 68476
01/09/2015 13.50p 16.25p 13.50p 15.50p 418012
28/08/2015 13.50p 13.95p 13.21p 13.50p 88193
27/08/2015 13.50p 13.94p 13.12p 13.50p 10575
26/08/2015 13.50p 13.50p 13.18p 13.50p 34260
25/08/2015 13.75p 14.30p 13.27p 13.50p 100395
24/08/2015 15.25p 15.25p 13.50p 13.75p 200635
21/08/2015 15.25p 15.96p 14.98p 15.25p 59427
20/08/2015 14.50p 15.50p 14.30p 15.25p 287453
19/08/2015 14.25p 14.80p 14.25p 14.50p 123871
18/08/2015 14.25p 15.22p 14.00p 14.25p 203775
17/08/2015 14.25p 14.25p 12.50p 14.25p 1029600
14/08/2015 17.50p 17.50p 14.00p 14.25p 854683
13/08/2015 17.50p 17.50p 17.00p 17.50p 22953
12/08/2015 18.25p 18.25p 16.50p 17.50p 250344
11/08/2015 18.25p 18.25p 18.00p 18.25p 39344
10/08/2015 19.50p 19.50p 18.00p 18.25p 119500
07/08/2015 19.63p 19.63p 19.00p 19.50p 43178
06/08/2015 19.63p 19.70p 19.25p 19.63p 136218
05/08/2015 19.63p 20.00p 19.25p 20.00p 5838
04/08/2015 19.63p 19.75p 19.25p 19.63p 57698
03/08/2015 19.75p 19.85p 18.58p 19.63p 93918
31/07/2015 19.75p 19.85p 19.50p 19.75p 20712
30/07/2015 19.75p 19.85p 19.50p 19.75p 21554
29/07/2015 20.25p 20.30p 19.50p 19.75p 120962
28/07/2015 21.63p 21.63p 19.00p 20.25p 165444
27/07/2015 22.88p 22.88p 21.25p 21.63p 147183
24/07/2015 22.88p 22.94p 22.75p 22.88p 106364
23/07/2015 22.88p 22.99p 22.75p 22.88p 55186
22/07/2015 22.88p 22.95p 22.76p 22.88p 54593
21/07/2015 22.88p 23.25p 22.77p 22.88p 146383
20/07/2015 22.88p 23.00p 22.76p 22.88p 336244
17/07/2015 22.88p 23.00p 22.77p 22.88p 1093661
16/07/2015 22.88p 22.88p 22.76p 22.88p 1439435
15/07/2015 22.88p 23.00p 22.75p 23.00p 194203
14/07/2015 22.75p 22.95p 22.55p 22.88p 380290
13/07/2015 22.75p 22.95p 22.50p 22.75p 1014445
10/07/2015 22.50p 23.00p 22.50p 23.00p 401880
09/07/2015 22.50p 23.00p 22.00p 23.00p 466594
08/07/2015 22.50p 23.00p 22.00p 22.50p 487376
07/07/2015 22.50p 22.75p 22.00p 22.50p 115553
06/07/2015 22.50p 22.75p 22.00p 22.50p 334328
03/07/2015 22.50p 22.75p 22.06p 22.50p 40253
02/07/2015 22.50p 22.75p 22.10p 22.50p 182300
01/07/2015 22.50p 23.03p 22.00p 22.50p 2259572
30/06/2015 22.50p 23.50p 22.00p 22.50p 1177753
29/06/2015 22.50p 23.00p 21.00p 22.50p 1256224
26/06/2015 22.50p 22.80p 22.05p 22.50p 155433
25/06/2015 22.50p 22.93p 22.01p 22.50p 145085
24/06/2015 22.38p 22.75p 22.00p 22.50p 69794
23/06/2015 22.50p 22.64p 22.01p 22.38p 16910
22/06/2015 24.00p 24.00p 22.00p 22.50p 469257
19/06/2015 24.50p 24.50p 23.00p 23.25p 37179
18/06/2015 25.00p 25.00p 24.00p 24.50p 78609
17/06/2015 25.25p 25.25p 24.00p 25.00p 131596
16/06/2015 25.25p 26.00p 24.61p 25.25p 6618
15/06/2015 24.50p 25.85p 24.05p 25.25p 352149
12/06/2015 24.00p 24.91p 23.69p 24.12p 16656
11/06/2015 23.75p 25.00p 23.50p 24.00p 145554
10/06/2015 24.50p 24.50p 23.19p 23.75p 55876
09/06/2015 23.25p 24.40p 23.25p 23.75p 54058
08/06/2015 23.13p 23.61p 22.75p 23.25p 80560
05/06/2015 23.13p 23.38p 23.10p 23.13p 28300
04/06/2015 23.13p 23.38p 23.00p 23.13p 51278
03/06/2015 22.50p 24.15p 22.30p 23.13p 438010
02/06/2015 24.75p 24.75p 22.00p 22.50p 1167804
01/06/2015 24.75p 24.75p 24.50p 24.75p 148706
29/05/2015 24.63p 24.95p 24.25p 24.75p 87066
28/05/2015 24.25p 24.96p 24.20p 24.63p 358027
27/05/2015 26.25p 26.25p 23.00p 24.25p 383522
26/05/2015 25.75p 28.00p 25.75p 27.00p 631604
22/05/2015 26.00p 26.20p 25.62p 25.75p 221386
21/05/2015 27.50p 27.75p 25.00p 26.25p 517834
20/05/2015 28.00p 28.25p 27.00p 27.50p 89446
19/05/2015 28.75p 29.00p 28.00p 28.00p 9497705
18/05/2015 28.75p 28.97p 28.50p 28.75p 51534
15/05/2015 28.75p 30.97p 28.50p 28.75p 490461
14/05/2015 30.25p 30.25p 28.00p 28.00p 275217
13/05/2015 30.75p 30.75p 29.45p 30.25p 187080
12/05/2015 32.00p 32.50p 30.00p 30.75p 545285
11/05/2015 31.00p 32.75p 31.00p 32.00p 2157419
08/05/2015 31.00p 31.80p 31.00p 31.00p 60878
07/05/2015 31.00p 31.98p 30.00p 31.00p 601668
06/05/2015 29.62p 31.80p 28.69p 31.00p 982071
05/05/2015 26.75p 30.20p 26.75p 29.62p 320583
01/05/2015 25.75p 27.00p 25.75p 26.75p 406682
30/04/2015 25.62p 26.00p 25.27p 25.75p 244631
29/04/2015 25.62p 25.78p 25.25p 25.62p 49689
28/04/2015 27.50p 27.50p 24.00p 25.62p 642361
27/04/2015 27.50p 28.00p 27.00p 27.50p 158908
24/04/2015 28.50p 28.77p 27.00p 27.50p 236833
23/04/2015 29.12p 29.25p 28.50p 28.50p 122670
22/04/2015 29.25p 29.25p 28.00p 29.00p 15645
21/04/2015 29.50p 29.50p 29.00p 29.25p 137036
20/04/2015 29.25p 29.29p 29.00p 29.25p 50266
17/04/2015 29.25p 29.29p 29.00p 29.25p 46223
16/04/2015 29.50p 29.67p 29.10p 29.50p 63206
15/04/2015 29.50p 29.72p 29.00p 29.50p 169476
14/04/2015 29.75p 29.84p 29.00p 29.50p 189815
13/04/2015 29.50p 30.00p 29.50p 29.75p 61536
10/04/2015 29.25p 30.00p 29.00p 29.50p 333613
09/04/2015 28.50p 29.98p 28.20p 29.25p 80500
08/04/2015 27.88p 28.99p 27.27p 28.50p 203826
07/04/2015 27.75p 27.89p 27.00p 27.88p 91855
02/04/2015 28.25p 28.25p 26.00p 26.00p 138855
01/04/2015 28.25p 28.50p 27.50p 28.25p 347042
31/03/2015 27.25p 29.00p 27.25p 28.25p 346094
30/03/2015 26.25p 27.50p 25.73p 27.25p 517864
27/03/2015 25.25p 26.90p 25.25p 26.25p 492943
26/03/2015 25.25p 26.50p 25.00p 25.25p 151441
25/03/2015 25.25p 25.72p 25.13p 25.25p 355787
24/03/2015 24.75p 25.25p 24.50p 25.00p 122946
23/03/2015 25.87p 25.87p 24.55p 25.00p 679835
20/03/2015 27.25p 27.75p 25.25p 25.87p 167111
19/03/2015 27.00p 27.85p 26.50p 27.25p 381815
18/03/2015 26.37p 28.00p 25.91p 27.00p 55577
17/03/2015 24.75p 26.88p 24.75p 26.37p 151492
16/03/2015 24.75p 24.88p 24.55p 24.75p 47800
13/03/2015 24.00p 24.75p 23.80p 24.75p 222311
12/03/2015 24.25p 24.25p 23.80p 24.25p 255677
11/03/2015 24.25p 24.35p 24.00p 24.25p 143581
10/03/2015 24.50p 25.00p 24.00p 24.25p 264387
09/03/2015 27.50p 27.50p 26.45p 26.75p 130371
06/03/2015 27.50p 28.00p 27.00p 28.00p 5969
05/03/2015 27.75p 28.50p 27.00p 27.50p 39604
04/03/2015 27.75p 28.25p 27.05p 27.75p 156604
03/03/2015 28.00p 28.50p 27.00p 27.75p 628672
02/03/2015 28.25p 29.00p 27.50p 28.00p 1338922
27/02/2015 25.50p 29.00p 25.33p 27.50p 1573393
26/02/2015 25.00p 25.90p 24.00p 25.50p 1152914
25/02/2015 26.48p 27.97p 21.98p 24.98p 1474385
24/02/2015 28.72p 28.72p 27.48p 27.48p 380798
23/02/2015 28.97p 29.97p 26.70p 28.72p 589704
20/02/2015 33.22p 34.97p 27.97p 27.97p 973416
19/02/2015 37.22p 37.97p 31.72p 33.22p 402792
18/02/2015 39.46p 39.96p 37.22p 37.22p 409666
17/02/2015 39.71p 40.08p 39.06p 39.46p 32243
16/02/2015 39.96p 41.99p 39.40p 39.71p 673214
13/02/2015 38.96p 39.96p 38.07p 39.46p 452304
12/02/2015 41.96p 42.96p 32.00p 38.96p 1132590
11/02/2015 55.45p 55.45p 40.51p 41.96p 1213564
10/02/2015 56.95p 57.95p 54.95p 55.45p 220906
09/02/2015 56.95p 58.95p 56.19p 56.95p 249225
06/02/2015 56.95p 57.70p 55.45p 55.45p 33776
05/02/2015 57.70p 57.85p 56.70p 56.70p 55306
04/02/2015 57.20p 57.95p 57.15p 57.70p 441787
03/02/2015 56.95p 57.95p 55.95p 57.20p 242090
02/02/2015 56.95p 56.95p 53.95p 56.95p 127411
30/01/2015 57.45p 57.95p 54.95p 56.95p 202017
29/01/2015 60.94p 60.94p 55.55p 57.95p 156107
28/01/2015 63.94p 63.94p 59.95p 59.95p 499558
27/01/2015 69.19p 69.19p 63.04p 63.94p 132392
26/01/2015 72.43p 72.43p 67.94p 69.19p 132761
23/01/2015 72.93p 73.93p 69.94p 73.43p 74410
22/01/2015 73.93p 73.93p 70.94p 72.93p 17730
21/01/2015 73.43p 74.13p 72.93p 73.93p 15334
20/01/2015 71.44p 73.43p 69.04p 73.43p 48428
19/01/2015 72.43p 72.43p 69.94p 71.93p 14680
16/01/2015 72.43p 73.21p 69.94p 72.43p 28192
15/01/2015 75.43p 75.43p 69.94p 72.43p 54085
14/01/2015 76.93p 77.93p 73.93p 74.93p 70050
13/01/2015 82.43p 82.43p 74.93p 76.93p 123067
12/01/2015 83.92p 84.42p 82.92p 83.92p 75173
09/01/2015 84.92p 84.92p 82.92p 83.92p 208908
08/01/2015 85.42p 85.92p 82.92p 84.92p 30675
07/01/2015 81.93p 85.92p 79.93p 85.17p 212504
06/01/2015 83.92p 83.92p 81.03p 81.93p 47867
05/01/2015 86.42p 86.92p 81.93p 83.92p 169589
02/01/2015 83.92p 87.92p 83.12p 86.42p 146998
31/12/2014 77.93p 84.92p 75.93p 84.92p 497366
30/12/2014 77.43p 77.91p 75.95p 76.93p 96776
29/12/2014 71.19p 77.53p 68.94p 77.43p 182265
24/12/2014 71.19p 71.19p 68.94p 71.19p 3014
23/12/2014 70.69p 71.93p 67.94p 71.19p 141308
22/12/2014 70.94p 74.52p 67.94p 70.69p 73611
19/12/2014 63.44p 74.48p 61.44p 69.44p 1355174
18/12/2014 63.44p 63.94p 62.94p 63.44p 326073
17/12/2014 64.94p 65.74p 62.94p 63.44p 113702
16/12/2014 66.44p 66.94p 62.94p 64.94p 146018
15/12/2014 61.69p 67.44p 61.34p 65.94p 359683
12/12/2014 63.07p 63.94p 59.95p 60.70p 80930
11/12/2014 66.94p 66.94p 62.94p 63.94p 224832
10/12/2014 74.93p 74.93p 65.94p 67.94p 68386
09/12/2014 82.43p 82.43p 73.68p 75.31p 50785
08/12/2014 81.93p 84.42p 78.93p 82.43p 88567
05/12/2014 83.42p 83.92p 75.94p 81.93p 304291
04/12/2014 89.92p 89.92p 82.92p 83.42p 85762
03/12/2014 89.92p 90.32p 88.92p 89.92p 76922
02/12/2014 88.92p 90.92p 87.92p 89.92p 129520
01/12/2014 101.41p 101.91p 86.92p 88.92p 168575
28/11/2014 111.40p 111.40p 99.91p 102.66p 311376
27/11/2014 112.90p 112.90p 110.90p 111.90p 26271
26/11/2014 113.90p 113.90p 112.90p 112.90p 371785

*Close Price adjusted for both dividends and splits