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
24/02/2010 354.68p 357.68p 337.69p 354.68p 0
23/02/2010 354.68p 369.67p 337.69p 354.68p 1503
22/02/2010 354.68p 362.17p 337.69p 354.68p 4707
19/02/2010 339.69p 359.67p 334.70p 354.68p 8281
18/02/2010 339.69p 399.64p 334.70p 339.69p 5290
17/02/2010 339.69p 362.67p 334.70p 339.69p 17487
16/02/2010 339.69p 357.68p 332.70p 339.69p 3566
15/02/2010 334.70p 362.67p 329.80p 334.70p 7656
12/02/2010 334.70p 362.67p 332.20p 334.70p 9174
11/02/2010 342.69p 399.64p 329.90p 339.69p 34510
10/02/2010 342.69p 357.68p 335.50p 342.69p 2622
09/02/2010 337.69p 362.67p 334.70p 342.69p 821
08/02/2010 337.69p 399.64p 332.70p 337.69p 2502
05/02/2010 354.68p 357.68p 332.70p 337.69p 1789
04/02/2010 364.67p 369.67p 349.68p 354.68p 6269
03/02/2010 364.67p 369.67p 349.68p 364.67p 1902
02/02/2010 364.67p 372.16p 352.68p 364.67p 4814
01/02/2010 364.67p 369.67p 349.68p 364.67p 1450
29/01/2010 364.67p 387.65p 359.67p 364.67p 290
28/01/2010 364.67p 387.65p 349.68p 364.67p 428
27/01/2010 374.66p 387.65p 349.68p 364.67p 8182
26/01/2010 392.64p 392.64p 364.67p 374.66p 5085
25/01/2010 394.64p 397.64p 374.66p 392.64p 1600
22/01/2010 402.64p 402.64p 383.95p 394.64p 3577
21/01/2010 407.63p 407.63p 384.65p 402.64p 12396
20/01/2010 407.63p 409.63p 387.65p 407.63p 8087
19/01/2010 407.63p 417.62p 387.65p 407.63p 7845
18/01/2010 407.63p 415.92p 387.65p 407.63p 6787
15/01/2010 404.63p 419.62p 384.65p 407.63p 23186
14/01/2010 407.63p 420.62p 379.66p 404.63p 13487
13/01/2010 404.63p 419.62p 387.65p 407.63p 5429
12/01/2010 405.63p 421.62p 387.65p 405.63p 3934
11/01/2010 392.64p 449.59p 387.65p 405.63p 17908
08/01/2010 387.65p 394.44p 377.16p 392.64p 2035
07/01/2010 387.65p 394.64p 377.16p 387.65p 2208
06/01/2010 387.65p 397.14p 374.66p 387.65p 3850
05/01/2010 389.65p 399.64p 374.66p 387.65p 5241
04/01/2010 384.65p 402.64p 372.66p 389.65p 9276
31/12/2009 384.65p 384.65p 373.66p 384.65p 1491
30/12/2009 384.65p 387.65p 374.66p 384.65p 3171
29/12/2009 384.65p 387.65p 369.67p 384.65p 2644
24/12/2009 382.65p 382.65p 369.67p 382.65p 2541
23/12/2009 389.65p 469.57p 369.67p 384.65p 3893
22/12/2009 389.65p 479.57p 379.66p 389.65p 827
21/12/2009 389.65p 414.62p 379.66p 389.65p 1242
18/12/2009 389.65p 414.62p 379.66p 389.65p 230
17/12/2009 387.65p 479.57p 379.66p 389.65p 1301
16/12/2009 389.65p 412.63p 380.06p 389.65p 2652
15/12/2009 389.65p 412.63p 374.66p 389.65p 1637
14/12/2009 389.65p 479.57p 370.66p 389.65p 612
11/12/2009 389.65p 479.57p 374.66p 389.65p 1834
10/12/2009 389.65p 479.57p 379.66p 389.65p 1094
09/12/2009 397.64p 479.57p 379.66p 389.65p 1204
08/12/2009 409.63p 412.63p 379.66p 397.64p 1101
07/12/2009 407.63p 412.63p 379.66p 409.63p 3046
04/12/2009 407.63p 412.63p 399.64p 407.63p 1291
03/12/2009 407.63p 449.59p 372.66p 407.63p 332
02/12/2009 407.63p 449.59p 384.65p 407.63p 781
01/12/2009 409.63p 412.63p 384.65p 407.63p 7852
30/11/2009 409.63p 412.63p 389.65p 409.63p 2178
27/11/2009 414.62p 414.62p 389.65p 409.63p 5358
26/11/2009 414.62p 419.62p 400.24p 414.62p 36296
25/11/2009 414.62p 449.59p 404.63p 414.62p 2964
24/11/2009 414.62p 422.42p 404.63p 414.62p 6256
23/11/2009 412.63p 418.62p 400.14p 414.62p 156239
20/11/2009 412.63p 449.59p 403.43p 412.63p 7870
19/11/2009 412.63p 424.62p 399.94p 412.63p 4174
18/11/2009 427.61p 427.61p 401.64p 412.63p 16598
17/11/2009 427.61p 444.60p 419.62p 427.61p 7908
16/11/2009 427.61p 444.60p 427.61p 427.61p 6286
13/11/2009 429.61p 439.60p 412.63p 427.61p 15731
12/11/2009 429.61p 444.60p 423.39p 429.61p 11754
11/11/2009 432.61p 444.60p 423.62p 429.61p 31316
10/11/2009 427.61p 444.60p 427.61p 432.61p 6351
09/11/2009 412.63p 509.54p 412.63p 427.61p 15139
06/11/2009 412.63p 424.62p 399.64p 412.63p 6106
05/11/2009 412.63p 424.62p 401.64p 412.63p 4184
04/11/2009 412.63p 419.62p 401.64p 412.63p 8216
03/11/2009 402.64p 419.62p 401.44p 412.63p 14545
02/11/2009 402.64p 402.64p 387.65p 402.64p 13622
30/10/2009 402.64p 402.64p 387.65p 402.64p 2167
29/10/2009 434.61p 434.61p 399.64p 402.64p 15083
28/10/2009 434.61p 437.60p 434.61p 434.61p 6695
27/10/2009 447.59p 447.59p 432.61p 434.61p 23546
26/10/2009 412.63p 474.57p 420.92p 447.59p 34955
23/10/2009 412.63p 424.62p 412.63p 412.63p 10436
22/10/2009 412.63p 474.57p 412.63p 412.63p 13804
21/10/2009 412.63p 474.57p 412.63p 412.63p 351
20/10/2009 412.63p 424.62p 412.63p 412.63p 2310
19/10/2009 412.63p 424.62p 412.63p 412.63p 292
16/10/2009 412.63p 424.62p 412.63p 412.63p 2199
15/10/2009 409.63p 474.57p 409.63p 412.63p 3596
14/10/2009 409.63p 419.62p 406.63p 409.63p 29968
13/10/2009 409.63p 424.62p 409.63p 409.63p 1798
12/10/2009 454.59p 474.57p 404.63p 409.63p 7973
09/10/2009 404.63p 409.63p 404.63p 409.63p 44229
08/10/2009 404.63p 409.63p 409.63p 409.63p 4571
07/10/2009 407.63p 399.64p 399.64p 399.64p 8666
06/10/2009 407.63p 409.63p 407.63p 407.63p 271
05/10/2009 414.62p 389.65p 389.65p 389.65p 6718
02/10/2009 414.62p 414.62p 409.63p 414.62p 5984
01/10/2009 417.62p 417.62p 409.63p 414.62p 8395
30/09/2009 422.62p 429.61p 404.93p 417.62p 24606
29/09/2009 432.61p 441.60p 408.43p 417.62p 7695
28/09/2009 417.62p 444.30p 414.92p 427.61p 3739
25/09/2009 427.61p 427.61p 414.62p 417.62p 20615
24/09/2009 434.61p 434.61p 409.63p 427.61p 8275
23/09/2009 434.61p 434.61p 429.61p 434.61p 4441
22/09/2009 427.61p 449.59p 424.62p 434.61p 24043
21/09/2009 417.62p 419.62p 417.62p 417.62p 3204

*Close Price adjusted for both dividends and splits