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
11/02/2014 219.80p 222.80p 214.81p 219.80p 240613
10/02/2014 219.80p 223.60p 214.81p 219.80p 7733
07/02/2014 219.80p 224.80p 214.81p 219.80p 984379
06/02/2014 222.30p 224.80p 214.81p 219.80p 26116
05/02/2014 222.30p 223.87p 219.80p 222.30p 8899
04/02/2014 222.30p 222.80p 219.80p 222.30p 1270
03/02/2014 227.29p 229.29p 219.80p 222.30p 33561
31/01/2014 237.29p 237.29p 224.80p 227.29p 33920
30/01/2014 237.29p 238.78p 234.79p 237.29p 26497
29/01/2014 239.28p 241.78p 235.29p 237.29p 39287
28/01/2014 245.28p 245.28p 237.78p 239.28p 23815
27/01/2014 250.77p 250.77p 240.78p 245.28p 22023
24/01/2014 250.77p 251.97p 245.78p 250.77p 6162
23/01/2014 245.78p 251.77p 242.78p 250.77p 349044
22/01/2014 251.27p 253.27p 239.78p 253.27p 50051
21/01/2014 257.27p 257.76p 244.78p 251.27p 98733
20/01/2014 277.25p 277.25p 245.28p 257.27p 293821
17/01/2014 279.75p 281.74p 274.75p 277.25p 71951
16/01/2014 295.23p 296.73p 274.75p 279.75p 55374
15/01/2014 295.23p 297.73p 292.73p 295.23p 39714
14/01/2014 282.24p 299.73p 282.17p 295.23p 439197
13/01/2014 282.24p 284.74p 279.75p 282.24p 95427
10/01/2014 280.25p 284.74p 275.75p 279.75p 158546
09/01/2014 269.76p 284.74p 268.26p 280.25p 112570
08/01/2014 282.24p 289.74p 264.76p 269.76p 234132
07/01/2014 252.27p 289.74p 252.27p 282.24p 732951
06/01/2014 229.79p 256.77p 229.54p 252.27p 676884
03/01/2014 227.29p 234.79p 224.80p 229.79p 107191
02/01/2014 224.80p 234.79p 220.80p 229.79p 382733
31/12/2013 219.80p 229.04p 218.55p 222.30p 32735
30/12/2013 214.81p 224.80p 209.81p 219.80p 54114
27/12/2013 214.81p 218.80p 209.81p 215.06p 25815
24/12/2013 214.81p 217.30p 213.81p 214.81p 4972
23/12/2013 214.81p 219.96p 210.81p 214.81p 31068
20/12/2013 217.30p 219.80p 212.81p 214.81p 395364
19/12/2013 223.80p 224.80p 209.81p 217.30p 63930
18/12/2013 227.29p 229.79p 215.80p 223.80p 19393
17/12/2013 227.29p 229.79p 221.72p 225.30p 891602
16/12/2013 227.29p 229.79p 224.80p 227.29p 32671
13/12/2013 227.29p 230.95p 224.80p 227.29p 172826
12/12/2013 227.29p 229.79p 224.64p 227.29p 42350
11/12/2013 231.79p 232.79p 224.46p 227.29p 57515
10/12/2013 233.79p 234.15p 229.79p 231.79p 103639
09/12/2013 239.78p 239.78p 219.80p 231.79p 134778
06/12/2013 244.78p 244.78p 234.79p 239.78p 30003
05/12/2013 252.27p 252.77p 234.79p 244.78p 56928
04/12/2013 253.27p 254.77p 249.77p 252.27p 29119
03/12/2013 253.27p 255.77p 251.77p 253.27p 360729
02/12/2013 257.27p 258.77p 251.52p 252.77p 112134
29/11/2013 256.77p 259.76p 253.77p 257.27p 49256
28/11/2013 259.27p 260.26p 253.83p 256.77p 199104
27/11/2013 282.24p 284.74p 259.76p 260.26p 207741
26/11/2013 282.74p 283.74p 279.75p 279.75p 23901
25/11/2013 282.74p 283.74p 280.75p 282.74p 17026
22/11/2013 282.74p 284.74p 280.75p 282.74p 12959
21/11/2013 285.74p 285.74p 279.75p 282.74p 54774
20/11/2013 285.74p 288.74p 279.75p 279.75p 293228
19/11/2013 284.74p 288.74p 281.74p 285.74p 11243
18/11/2013 290.74p 290.74p 279.75p 284.74p 14694
15/11/2013 291.74p 292.73p 284.22p 290.74p 17673
14/11/2013 293.73p 301.49p 284.74p 291.74p 111383
13/11/2013 293.23p 299.73p 286.83p 293.73p 365204
12/11/2013 297.23p 303.29p 287.74p 291.74p 19503
11/11/2013 298.23p 301.73p 294.73p 301.73p 60212
08/11/2013 299.73p 300.73p 294.73p 298.23p 9132
07/11/2013 302.23p 304.72p 294.73p 299.73p 92972
06/11/2013 303.23p 304.12p 299.73p 302.23p 31620
05/11/2013 305.22p 305.72p 299.73p 303.23p 21444
04/11/2013 305.22p 306.72p 301.73p 305.22p 46403
01/11/2013 305.22p 306.72p 303.72p 303.72p 46234
31/10/2013 305.22p 306.12p 294.73p 305.22p 62352
30/10/2013 305.22p 310.20p 303.72p 305.22p 1263322
29/10/2013 306.22p 310.32p 303.72p 305.22p 81512
28/10/2013 305.72p 308.72p 301.73p 306.72p 22355
25/10/2013 308.22p 309.72p 302.73p 305.72p 24026
24/10/2013 309.72p 311.72p 306.72p 306.72p 137257
23/10/2013 314.71p 316.71p 307.72p 308.72p 201636
22/10/2013 317.71p 317.71p 312.72p 314.71p 30430
21/10/2013 317.71p 318.11p 316.71p 317.71p 42470
18/10/2013 317.21p 318.71p 316.71p 317.71p 76843
17/10/2013 318.21p 319.71p 316.24p 317.21p 41196
16/10/2013 318.71p 322.71p 316.71p 318.21p 27260
15/10/2013 330.20p 330.20p 316.71p 318.71p 60498
14/10/2013 336.69p 337.13p 324.71p 330.20p 33463
11/10/2013 336.20p 337.69p 334.70p 336.69p 37203
10/10/2013 336.20p 337.69p 334.70p 336.20p 16075
09/10/2013 337.19p 339.69p 334.70p 337.19p 26819
08/10/2013 337.19p 338.69p 332.70p 337.19p 51570
07/10/2013 354.68p 359.67p 334.06p 337.19p 84944
04/10/2013 335.20p 354.68p 334.58p 352.18p 81261
03/10/2013 334.20p 339.63p 330.70p 335.20p 45704
02/10/2013 318.21p 334.70p 315.41p 329.70p 114363
01/10/2013 318.21p 319.71p 314.85p 318.21p 57102
30/09/2013 319.21p 321.71p 314.71p 318.21p 344396
27/09/2013 319.71p 320.71p 316.71p 319.71p 41214
26/09/2013 318.21p 320.99p 314.71p 319.71p 80378
25/09/2013 309.72p 324.71p 308.72p 318.21p 170831
24/09/2013 309.72p 314.71p 304.72p 309.72p 182632
23/09/2013 309.72p 314.71p 304.72p 309.72p 49384
20/09/2013 312.22p 314.71p 304.72p 309.72p 38793
19/09/2013 312.22p 314.71p 304.72p 312.22p 53529
18/09/2013 315.71p 315.71p 299.73p 309.72p 160839
17/09/2013 327.20p 327.20p 309.72p 315.71p 253103
16/09/2013 331.20p 331.20p 323.03p 324.71p 46371
13/09/2013 334.70p 336.69p 324.71p 331.20p 44368
12/09/2013 327.70p 339.69p 314.71p 335.70p 195089
11/09/2013 344.69p 344.69p 325.94p 328.20p 70296
10/09/2013 345.19p 349.68p 338.69p 344.69p 53438
09/09/2013 367.17p 367.17p 340.69p 345.19p 81308
06/09/2013 382.15p 389.65p 359.67p 367.17p 31582
05/09/2013 383.65p 389.65p 374.66p 382.15p 55242
04/09/2013 379.66p 383.65p 374.66p 383.65p 40101
03/09/2013 378.16p 389.65p 377.66p 379.66p 88013
02/09/2013 368.67p 379.66p 364.67p 378.16p 76611
30/08/2013 358.18p 369.67p 354.68p 368.67p 254584
29/08/2013 336.69p 364.67p 334.70p 358.18p 727510
28/08/2013 329.20p 338.69p 319.71p 334.70p 115622
27/08/2013 322.21p 333.70p 309.72p 327.70p 367531
23/08/2013 327.20p 327.20p 314.71p 314.71p 534262
22/08/2013 333.20p 335.70p 324.71p 324.71p 169721
21/08/2013 338.07p 338.07p 334.70p 335.70p 64250
20/08/2013 343.19p 344.69p 334.70p 334.70p 41989
19/08/2013 343.69p 343.69p 339.69p 343.19p 37175
16/08/2013 349.68p 349.68p 339.69p 339.69p 79228
15/08/2013 349.68p 351.68p 346.69p 349.68p 114533
14/08/2013 354.93p 359.67p 339.69p 347.69p 381354
13/08/2013 376.16p 376.16p 350.18p 354.93p 83882
12/08/2013 384.65p 389.65p 374.66p 376.16p 47968
09/08/2013 390.15p 394.64p 379.66p 384.65p 104689
08/08/2013 398.64p 398.64p 376.82p 384.65p 229119
07/08/2013 401.14p 401.14p 394.64p 398.64p 16401
06/08/2013 404.63p 408.13p 399.64p 401.14p 138380
05/08/2013 407.88p 413.13p 399.64p 404.63p 35216
02/08/2013 404.88p 412.63p 397.46p 407.88p 29829
01/08/2013 400.64p 406.90p 395.64p 403.13p 83293
31/07/2013 412.13p 414.62p 394.64p 400.64p 51853
30/07/2013 417.62p 419.62p 404.63p 407.63p 72090
29/07/2013 404.63p 418.72p 400.44p 413.63p 139781
26/07/2013 429.11p 429.11p 379.66p 404.63p 179032
25/07/2013 452.09p 454.34p 424.62p 427.61p 196802
24/07/2013 458.08p 459.58p 446.60p 452.09p 107818
23/07/2013 484.56p 484.56p 454.59p 456.59p 365030
22/07/2013 512.04p 537.01p 469.57p 479.57p 811498
19/07/2013 539.51p 539.51p 534.52p 537.01p 10182
18/07/2013 556.00p 563.24p 534.52p 539.51p 112097
17/07/2013 552.00p 559.17p 547.50p 556.00p 291362
16/07/2013 544.51p 557.99p 534.52p 552.00p 128579
15/07/2013 544.51p 549.50p 539.61p 544.51p 3910
12/07/2013 547.00p 549.40p 540.11p 544.51p 8560
11/07/2013 542.01p 549.50p 542.01p 547.00p 23353
10/07/2013 537.01p 544.51p 534.62p 542.01p 97746
09/07/2013 543.51p 543.51p 534.62p 537.01p 28508
08/07/2013 549.50p 553.40p 539.51p 543.01p 99025
05/07/2013 556.00p 556.00p 549.50p 552.50p 33817
04/07/2013 545.51p 562.49p 541.51p 561.49p 77186
03/07/2013 534.52p 548.50p 530.12p 544.51p 120854
02/07/2013 537.01p 539.51p 529.72p 534.52p 13808
01/07/2013 539.51p 544.51p 534.52p 537.01p 27439
28/06/2013 544.51p 546.50p 534.72p 536.51p 114527
27/06/2013 539.51p 549.50p 535.51p 542.01p 146047
26/06/2013 542.01p 547.25p 534.31p 539.51p 56886
25/06/2013 542.01p 547.25p 534.52p 542.01p 21358
24/06/2013 549.50p 554.50p 534.52p 542.01p 389757
21/06/2013 553.50p 562.49p 544.51p 549.50p 37026
20/06/2013 559.49p 564.49p 553.50p 553.50p 18256
19/06/2013 554.00p 564.49p 552.50p 559.49p 18124
18/06/2013 554.00p 568.48p 547.50p 554.00p 21998
17/06/2013 542.01p 558.07p 542.01p 554.00p 58436
14/06/2013 534.02p 539.51p 532.02p 537.01p 145291
13/06/2013 534.52p 539.51p 529.52p 534.02p 317894
12/06/2013 534.52p 539.51p 529.52p 534.52p 131795
11/06/2013 537.01p 540.91p 529.52p 534.52p 36988
10/06/2013 539.51p 549.50p 531.92p 534.52p 9518
07/06/2013 534.52p 549.50p 534.52p 549.50p 94398
06/06/2013 523.03p 539.51p 521.53p 534.52p 50274
05/06/2013 520.53p 524.73p 517.53p 523.03p 19236
04/06/2013 521.53p 526.52p 514.53p 520.53p 957502
03/06/2013 520.53p 522.44p 516.66p 521.53p 358992
31/05/2013 520.53p 524.52p 514.53p 520.53p 166190
30/05/2013 523.03p 523.53p 514.53p 520.53p 57193
29/05/2013 524.52p 529.52p 517.53p 523.03p 79447
28/05/2013 509.54p 529.52p 508.14p 526.02p 55320
24/05/2013 507.04p 514.53p 499.55p 509.54p 69136
23/05/2013 509.54p 509.54p 499.55p 507.04p 160463
22/05/2013 497.55p 509.54p 497.45p 509.54p 483666
21/05/2013 514.03p 514.76p 494.55p 497.55p 96873
20/05/2013 506.54p 518.00p 506.54p 514.53p 212834
17/05/2013 499.05p 509.54p 498.55p 506.54p 275867
16/05/2013 494.55p 504.04p 489.56p 494.55p 468660
15/05/2013 514.53p 517.53p 489.56p 494.55p 404248
14/05/2013 524.52p 533.05p 509.54p 514.53p 654887
13/05/2013 559.49p 559.49p 511.84p 524.52p 486994
10/05/2013 569.48p 573.48p 549.50p 559.49p 261596
09/05/2013 581.47p 583.47p 559.49p 569.48p 165380
08/05/2013 594.46p 594.46p 579.48p 581.47p 194714
07/05/2013 594.46p 599.46p 589.47p 594.46p 363213
03/05/2013 594.46p 602.95p 594.46p 594.46p 75366
02/05/2013 604.45p 607.45p 589.47p 591.96p 296786
01/05/2013 610.95p 611.85p 599.46p 603.45p 31847
30/04/2013 611.95p 614.44p 609.45p 610.95p 42354

*Close Price adjusted for both dividends and splits