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
25/03/2021 4.50p 4.50p 4.22p 4.30p 449414
24/03/2021 4.35p 4.60p 4.25p 4.50p 873912
23/03/2021 4.45p 4.45p 4.30p 4.32p 148210
22/03/2021 4.45p 4.60p 4.20p 4.45p 1630991
19/03/2021 4.63p 4.65p 4.45p 4.45p 870999
18/03/2021 4.63p 4.75p 4.30p 4.63p 1158738
17/03/2021 4.75p 4.75p 4.50p 4.63p 1339981
16/03/2021 4.85p 4.86p 4.70p 4.75p 281907
15/03/2021 4.85p 5.00p 4.50p 4.85p 2125546
12/03/2021 4.85p 4.90p 4.70p 4.85p 313284
11/03/2021 4.80p 4.85p 4.60p 4.85p 1179018
10/03/2021 4.75p 4.80p 4.60p 4.80p 279838
09/03/2021 4.75p 5.00p 4.70p 4.80p 993208
08/03/2021 4.75p 4.79p 4.71p 4.75p 116435
05/03/2021 4.70p 4.80p 4.65p 4.75p 740178
04/03/2021 4.70p 4.70p 4.60p 4.70p 142295
03/03/2021 4.50p 4.74p 4.50p 4.70p 2693882
02/03/2021 4.70p 4.70p 4.35p 4.50p 1504568
01/03/2021 4.75p 5.00p 4.50p 4.65p 2623132
26/02/2021 5.15p 5.40p 5.10p 5.40p 2242075
25/02/2021 5.15p 5.20p 5.00p 5.15p 3574400
24/02/2021 5.05p 5.20p 5.00p 5.15p 2169063
23/02/2021 5.15p 5.20p 4.90p 5.05p 1471819
22/02/2021 5.50p 5.50p 5.00p 5.15p 3733554
19/02/2021 6.25p 6.25p 5.41p 5.50p 2160600
18/02/2021 6.30p 6.30p 6.20p 6.25p 562042
17/02/2021 6.45p 6.45p 6.30p 6.45p 302676
16/02/2021 6.40p 6.50p 6.20p 6.45p 100572
15/02/2021 6.35p 6.40p 6.00p 6.40p 1680944
12/02/2021 6.35p 6.35p 6.35p 6.35p 30000
11/02/2021 6.35p 6.40p 6.30p 6.35p 134116
10/02/2021 6.70p 6.83p 6.35p 6.35p 639033
09/02/2021 6.80p 6.83p 6.50p 6.70p 842632
08/02/2021 6.50p 7.05p 6.50p 6.80p 1564400
05/02/2021 6.75p 6.75p 6.30p 6.50p 629855
04/02/2021 6.75p 6.75p 6.50p 6.75p 256928
03/02/2021 6.30p 6.80p 6.30p 6.75p 2986837
02/02/2021 6.85p 6.85p 5.50p 6.30p 4556020
01/02/2021 6.55p 6.94p 6.31p 6.50p 1453505
29/01/2021 6.40p 6.60p 6.30p 6.55p 697396
28/01/2021 6.35p 6.47p 6.21p 6.40p 1096391
27/01/2021 6.55p 6.55p 6.20p 6.35p 702283
26/01/2021 6.65p 6.76p 6.50p 6.50p 112945
25/01/2021 6.65p 6.76p 6.50p 6.65p 298481
22/01/2021 6.85p 6.94p 6.50p 6.65p 948166
21/01/2021 6.85p 6.94p 6.71p 6.85p 270500
20/01/2021 6.85p 7.20p 6.70p 6.85p 690513
19/01/2021 6.85p 7.00p 6.70p 6.85p 338500
18/01/2021 6.85p 7.00p 6.70p 7.00p 755201
15/01/2021 7.10p 7.18p 6.84p 6.85p 898111
14/01/2021 7.20p 7.30p 6.77p 7.10p 1822639
13/01/2021 6.55p 7.28p 6.55p 7.20p 3497608
12/01/2021 6.45p 6.80p 6.30p 6.70p 1045311
11/01/2021 6.35p 6.50p 6.35p 6.45p 1428792
08/01/2021 5.75p 6.48p 5.75p 6.30p 1616835
07/01/2021 5.90p 6.00p 5.72p 5.75p 1327761
06/01/2021 5.60p 6.00p 5.60p 5.90p 1048093
05/01/2021 5.10p 5.65p 5.10p 5.60p 1120787
04/01/2021 4.75p 5.20p 4.70p 5.10p 2705799
01/01/2021 4.75p 4.80p 4.70p 4.75p 339521
31/12/2020 4.75p 4.80p 4.70p 4.75p 339521
30/12/2020 4.75p 4.80p 4.70p 4.75p 253161
29/12/2020 4.83p 4.90p 4.70p 4.75p 1519309
28/12/2020 4.75p 4.84p 4.75p 4.83p 584106
25/12/2020 4.75p 4.84p 4.75p 4.83p 584106
24/12/2020 4.75p 4.84p 4.75p 4.83p 584106
23/12/2020 4.45p 4.75p 4.40p 4.75p 1492611
22/12/2020 4.25p 4.46p 4.20p 4.45p 4250281
21/12/2020 4.18p 4.29p 4.16p 4.25p 723142
18/12/2020 4.15p 4.20p 4.13p 4.18p 185703
17/12/2020 4.28p 4.29p 4.12p 4.15p 1012987
16/12/2020 4.45p 4.48p 4.10p 4.28p 2240050
15/12/2020 4.55p 4.55p 4.40p 4.45p 1288684
14/12/2020 4.65p 4.65p 4.50p 4.55p 374927
11/12/2020 4.65p 4.70p 4.59p 4.65p 826068
10/12/2020 4.68p 4.70p 4.60p 4.65p 4856357
09/12/2020 4.50p 4.75p 4.40p 4.65p 2207110
08/12/2020 4.50p 4.55p 4.20p 4.50p 16650018
07/12/2020 4.50p 4.70p 4.34p 4.40p 1470193
04/12/2020 4.85p 4.85p 4.40p 4.50p 3059644
03/12/2020 4.90p 4.90p 4.70p 4.85p 2076012
02/12/2020 4.85p 4.90p 4.30p 4.80p 7835147
01/12/2020 5.50p 6.00p 4.70p 4.98p 19910170
30/11/2020 8.40p 8.84p 5.45p 5.50p 16243684
27/11/2020 7.35p 8.50p 7.34p 8.40p 11362567
26/11/2020 6.80p 7.21p 6.60p 7.15p 15282535
25/11/2020 6.80p 6.84p 6.59p 6.80p 1722657
24/11/2020 6.85p 6.90p 6.62p 6.80p 5391068
23/11/2020 6.90p 7.00p 6.80p 6.80p 2694768
20/11/2020 7.10p 7.15p 6.80p 6.90p 635539
19/11/2020 7.10p 7.20p 7.00p 7.20p 2098930
18/11/2020 6.90p 7.20p 6.80p 7.10p 2222192
17/11/2020 6.90p 7.04p 6.80p 6.90p 1781130
16/11/2020 7.05p 7.14p 6.83p 6.90p 1274477
13/11/2020 7.15p 7.30p 7.00p 7.05p 1190215
12/11/2020 7.15p 7.30p 6.76p 7.15p 1429158
10/11/2020 6.75p 6.81p 6.50p 6.60p 683072
09/11/2020 6.50p 7.00p 6.50p 6.75p 5265001
06/11/2020 6.50p 6.60p 6.40p 6.50p 123610
05/11/2020 6.50p 6.70p 6.30p 6.50p 1732391
04/11/2020 6.05p 6.70p 5.86p 6.50p 1968472
03/11/2020 6.15p 6.15p 5.90p 6.05p 1531324
02/11/2020 6.35p 6.40p 5.90p 6.15p 2822501
30/10/2020 6.85p 6.85p 5.70p 6.35p 3969074
29/10/2020 6.90p 6.94p 6.72p 6.85p 370894
28/10/2020 7.50p 7.65p 6.72p 6.90p 2232165
27/10/2020 7.50p 7.80p 7.26p 7.56p 3235388
26/10/2020 7.30p 7.75p 7.30p 7.50p 3747758
23/10/2020 7.15p 7.20p 6.90p 7.15p 533636
22/10/2020 7.25p 7.29p 6.80p 7.15p 2089420
21/10/2020 7.05p 7.05p 6.72p 6.90p 1755010
20/10/2020 7.05p 7.05p 7.00p 7.05p 327961
19/10/2020 7.35p 7.37p 7.00p 7.05p 1667292
16/10/2020 7.05p 7.40p 7.01p 7.20p 25126676
15/10/2020 7.05p 7.10p 6.90p 7.05p 14845040
14/10/2020 7.15p 7.20p 7.00p 7.05p 3775343
13/10/2020 6.80p 7.20p 6.80p 7.15p 6021610
12/10/2020 6.80p 6.88p 6.80p 6.80p 902901
09/10/2020 6.65p 6.90p 6.65p 6.80p 1119470
08/10/2020 6.47p 6.70p 6.40p 6.60p 2056259
07/10/2020 6.35p 6.60p 6.32p 6.47p 538748
06/10/2020 6.35p 6.39p 6.30p 6.35p 693164
05/10/2020 6.45p 6.50p 6.30p 6.35p 2759218
02/10/2020 6.45p 6.64p 6.40p 6.45p 1762068
01/10/2020 6.40p 6.57p 6.30p 6.50p 1804036
30/09/2020 6.45p 6.64p 6.37p 6.40p 3548178
29/09/2020 6.40p 6.50p 6.40p 6.45p 465695
28/09/2020 6.25p 6.50p 6.20p 6.40p 1810245
25/09/2020 6.45p 6.50p 6.20p 6.25p 3287752
24/09/2020 6.35p 6.68p 6.20p 6.45p 10605593
23/09/2020 6.20p 6.50p 5.92p 6.45p 4168872
22/09/2020 5.70p 6.30p 5.70p 6.30p 5232115
21/09/2020 5.10p 5.77p 5.10p 5.70p 2575010
18/09/2020 5.05p 5.20p 5.00p 5.10p 7897942
17/09/2020 5.05p 5.10p 5.01p 5.05p 412250
16/09/2020 5.05p 5.10p 5.01p 5.05p 545861
15/09/2020 5.05p 5.06p 5.03p 5.05p 66083
14/09/2020 5.05p 5.10p 5.03p 5.05p 209634
11/09/2020 5.05p 5.10p 5.00p 5.05p 394394
10/09/2020 5.05p 5.09p 5.03p 5.05p 1085237
09/09/2020 5.05p 5.16p 5.00p 5.05p 367665
08/09/2020 5.25p 5.25p 5.00p 5.05p 245534
07/09/2020 5.25p 5.25p 5.10p 5.25p 35388
04/09/2020 5.30p 5.40p 5.10p 5.25p 292724
03/09/2020 5.10p 5.40p 5.10p 5.30p 1489742
02/09/2020 5.05p 5.20p 4.90p 5.10p 174519
01/09/2020 4.95p 5.20p 4.90p 5.05p 428061
31/08/2020 4.75p 5.00p 4.62p 4.95p 621293
28/08/2020 4.75p 5.00p 4.62p 4.95p 621293
27/08/2020 4.80p 4.80p 4.70p 4.75p 728318
26/08/2020 4.85p 4.90p 4.75p 4.80p 985827
25/08/2020 4.85p 5.13p 4.85p 4.85p 393241
24/08/2020 5.10p 5.20p 5.00p 5.05p 487547
21/08/2020 4.85p 5.50p 4.80p 5.10p 3353001
20/08/2020 4.50p 5.20p 4.50p 4.85p 3416990
19/08/2020 4.55p 4.62p 4.40p 4.50p 224428
18/08/2020 4.60p 4.60p 4.41p 4.55p 486336
17/08/2020 4.60p 4.70p 4.51p 4.60p 459954
14/08/2020 4.70p 4.70p 4.50p 4.60p 1047778
13/08/2020 4.85p 4.85p 4.70p 4.75p 729021
12/08/2020 4.95p 4.95p 4.80p 4.85p 85769
11/08/2020 5.05p 5.05p 4.90p 4.95p 222967
10/08/2020 5.15p 5.15p 5.00p 5.05p 411433
07/08/2020 5.15p 5.20p 5.10p 5.15p 100618
06/08/2020 5.05p 5.20p 5.00p 5.15p 770273
05/08/2020 4.95p 5.10p 4.95p 5.05p 532669
04/08/2020 5.45p 5.50p 4.90p 4.95p 1620556
03/08/2020 5.35p 5.50p 5.35p 5.45p 334137
31/07/2020 5.00p 5.80p 5.00p 5.35p 3489938
30/07/2020 5.25p 5.30p 4.80p 4.85p 3652191
29/07/2020 5.20p 5.25p 5.12p 5.25p 423930
28/07/2020 5.50p 5.50p 5.10p 5.20p 1242438
27/07/2020 4.80p 5.45p 4.75p 5.44p 3491829
24/07/2020 4.50p 4.92p 4.40p 4.80p 2692662
23/07/2020 4.38p 4.60p 4.35p 4.50p 868030
22/07/2020 4.65p 4.70p 4.30p 4.38p 3256607
21/07/2020 4.55p 4.70p 4.50p 4.65p 1350592
20/07/2020 4.75p 4.77p 4.30p 4.55p 3648084
17/07/2020 4.55p 4.60p 4.40p 4.45p 957569
16/07/2020 4.30p 4.65p 4.30p 4.55p 3595813
15/07/2020 4.25p 4.40p 4.20p 4.30p 2881009
14/07/2020 4.05p 4.40p 4.00p 4.25p 1669158
13/07/2020 3.83p 4.10p 3.83p 4.05p 1586628
10/07/2020 3.93p 3.94p 3.77p 3.83p 1147969
09/07/2020 3.73p 4.00p 3.73p 4.00p 2147731
08/07/2020 3.83p 3.85p 3.73p 3.73p 5313
07/07/2020 3.83p 3.85p 3.80p 3.83p 1109952
06/07/2020 3.85p 3.90p 3.80p 3.85p 1135439
03/07/2020 3.68p 3.90p 3.68p 3.85p 1493061
02/07/2020 3.63p 3.75p 3.63p 3.68p 117114
01/07/2020 3.63p 3.63p 3.55p 3.63p 8000
30/06/2020 3.70p 3.75p 3.53p 3.63p 389304
26/06/2020 3.88p 3.94p 3.52p 3.65p 1906365
25/06/2020 3.60p 3.94p 3.50p 3.88p 1421748
24/06/2020 3.40p 3.70p 3.40p 3.65p 1329855
23/06/2020 3.40p 3.50p 3.23p 3.40p 326434
22/06/2020 3.38p 3.50p 3.30p 3.40p 845131
19/06/2020 3.40p 3.50p 3.26p 3.38p 962899
18/06/2020 3.18p 3.49p 3.16p 3.40p 1888308
17/06/2020 3.10p 3.25p 3.03p 3.18p 556894

*Close Price adjusted for both dividends and splits