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
16/06/2020 3.10p 3.15p 3.10p 3.10p 901593
15/06/2020 3.25p 3.30p 3.00p 3.10p 285023
12/06/2020 3.25p 3.30p 3.20p 3.25p 458299
11/06/2020 3.35p 3.39p 3.20p 3.25p 274397
10/06/2020 3.35p 3.50p 3.20p 3.35p 130195
09/06/2020 3.35p 3.43p 3.20p 3.35p 309795
08/06/2020 3.35p 3.48p 3.25p 3.35p 108330
05/06/2020 3.15p 3.50p 3.10p 3.40p 1057268
04/06/2020 3.10p 3.20p 3.00p 3.15p 459132
03/06/2020 3.15p 3.20p 3.10p 3.10p 245802
02/06/2020 3.08p 3.20p 3.06p 3.20p 872758
01/06/2020 3.08p 3.10p 3.05p 3.08p 240043
28/05/2020 3.13p 3.25p 3.00p 3.20p 1676676
27/05/2020 3.18p 3.18p 3.05p 3.13p 502932
26/05/2020 3.23p 3.30p 3.10p 3.18p 675639
22/05/2020 3.23p 3.27p 3.10p 3.23p 680718
21/05/2020 3.15p 3.26p 3.15p 3.23p 512891
20/05/2020 3.10p 3.21p 3.05p 3.15p 5038723
19/05/2020 3.00p 3.20p 3.00p 3.10p 201258
15/05/2020 2.85p 3.00p 2.82p 2.90p 184194
14/05/2020 2.65p 3.20p 2.65p 2.80p 2569338
13/05/2020 2.65p 2.70p 2.65p 2.65p 302146
12/05/2020 2.65p 2.70p 2.60p 2.65p 196689
11/05/2020 2.85p 2.85p 2.62p 2.65p 436166
07/05/2020 2.75p 2.90p 2.70p 2.85p 2729544
06/05/2020 2.95p 2.99p 2.75p 2.75p 941236
05/05/2020 2.45p 3.00p 2.45p 2.95p 2100099
01/05/2020 2.35p 2.50p 2.22p 2.35p 1227878
30/04/2020 2.40p 2.50p 2.35p 2.35p 456604
29/04/2020 2.15p 2.60p 2.15p 2.40p 2988300
28/04/2020 2.08p 2.15p 2.07p 2.13p 482543
27/04/2020 2.03p 2.15p 2.03p 2.08p 418223
24/04/2020 2.03p 2.04p 2.03p 2.03p 900507
23/04/2020 2.03p 2.05p 2.03p 2.03p 63482
22/04/2020 2.03p 2.05p 2.02p 2.03p 490333
21/04/2020 2.05p 2.05p 2.00p 2.03p 177457
20/04/2020 2.05p 2.10p 2.05p 2.05p 199504
17/04/2020 2.08p 2.10p 2.00p 2.05p 865902
16/04/2020 2.08p 2.15p 2.03p 2.05p 2265997
15/04/2020 2.18p 2.20p 2.08p 2.08p 524552
14/04/2020 2.05p 2.25p 2.05p 2.18p 2246700
09/04/2020 2.00p 2.10p 2.00p 2.05p 3613843
08/04/2020 1.90p 2.10p 1.90p 2.00p 2251934
07/04/2020 1.83p 1.94p 1.83p 1.90p 4186797
06/04/2020 1.70p 1.90p 1.61p 1.80p 5007106
03/04/2020 1.75p 1.80p 1.60p 1.73p 155451
02/04/2020 1.75p 1.77p 1.70p 1.75p 382711
01/04/2020 1.75p 1.75p 1.60p 1.75p 38439
31/03/2020 1.75p 1.75p 1.70p 1.75p 212314
30/03/2020 1.75p 1.84p 1.75p 1.75p 20000
27/03/2020 1.75p 1.89p 1.70p 1.75p 66307
26/03/2020 1.75p 1.85p 1.75p 1.75p 580000
25/03/2020 1.45p 1.85p 1.42p 1.75p 518654
24/03/2020 1.20p 1.50p 1.20p 1.45p 306291
23/03/2020 1.25p 1.40p 1.19p 1.25p 179496
20/03/2020 1.10p 1.40p 1.05p 1.25p 400095
19/03/2020 1.15p 1.20p 1.00p 1.10p 1166719
18/03/2020 1.15p 1.20p 1.15p 1.15p 316030
17/03/2020 1.25p 1.30p 1.10p 1.15p 827920
16/03/2020 1.60p 1.70p 1.20p 1.25p 818179
13/03/2020 1.60p 1.69p 1.51p 1.60p 378408
12/03/2020 1.80p 2.00p 1.50p 1.60p 487247
11/03/2020 1.85p 1.90p 1.75p 1.90p 92858
10/03/2020 1.83p 2.00p 1.70p 1.85p 167355
09/03/2020 1.85p 1.90p 1.23p 1.83p 1088218
06/03/2020 2.10p 2.20p 1.80p 2.00p 2075313
05/03/2020 2.10p 2.15p 2.00p 2.10p 431776
04/03/2020 2.10p 2.15p 2.00p 2.10p 102000
03/03/2020 2.15p 2.30p 2.00p 2.10p 317584
02/03/2020 2.50p 2.50p 2.00p 2.15p 922690
28/02/2020 2.65p 2.65p 2.25p 2.50p 484492
27/02/2020 2.65p 2.70p 2.64p 2.65p 35019
26/02/2020 2.65p 2.70p 2.55p 2.65p 61487
25/02/2020 2.78p 2.79p 2.65p 2.65p 565040
24/02/2020 2.78p 2.82p 2.55p 2.78p 152019
21/02/2020 2.78p 2.83p 2.55p 2.78p 49065
20/02/2020 2.98p 2.98p 2.65p 2.78p 256988
19/02/2020 2.98p 2.98p 2.98p 2.98p 0
18/02/2020 2.98p 2.98p 2.98p 2.98p 0
17/02/2020 2.98p 2.99p 2.65p 2.98p 16554
14/02/2020 3.00p 3.30p 2.75p 2.98p 161500
13/02/2020 3.00p 3.20p 2.90p 3.00p 259365
12/02/2020 3.05p 3.05p 2.80p 2.90p 744888
11/02/2020 3.20p 3.20p 3.00p 3.05p 134404
10/02/2020 3.30p 3.30p 3.00p 3.20p 395271
07/02/2020 3.30p 3.30p 3.11p 3.30p 50
06/02/2020 3.30p 3.30p 3.11p 3.30p 2454
05/02/2020 3.45p 3.70p 3.20p 3.30p 1263836
04/02/2020 3.55p 3.64p 3.21p 3.45p 5540
03/02/2020 3.65p 3.65p 3.40p 3.55p 344528
31/01/2020 3.65p 3.65p 3.51p 3.65p 11942
30/01/2020 3.65p 3.65p 3.51p 3.65p 70335
29/01/2020 3.65p 3.74p 3.65p 3.65p 10655
28/01/2020 3.65p 3.71p 3.50p 3.65p 192300
27/01/2020 3.70p 4.00p 3.60p 3.65p 252216
24/01/2020 3.70p 3.74p 3.60p 3.70p 48581
23/01/2020 3.70p 3.70p 3.63p 3.70p 211396
22/01/2020 3.65p 3.77p 3.64p 3.70p 359502
21/01/2020 3.65p 3.77p 3.55p 3.65p 141220
20/01/2020 3.85p 3.85p 3.50p 3.65p 135500
17/01/2020 4.10p 4.10p 3.70p 3.85p 278543
16/01/2020 4.30p 4.30p 4.09p 4.09p 488693
15/01/2020 4.30p 4.50p 4.30p 4.30p 22702
14/01/2020 4.30p 4.50p 4.17p 4.30p 321290
13/01/2020 4.15p 4.58p 4.11p 4.30p 624799
10/01/2020 3.25p 4.75p 3.25p 4.15p 4300961
09/01/2020 3.10p 3.40p 3.06p 3.25p 911494
08/01/2020 3.10p 3.10p 3.06p 3.10p 51966
07/01/2020 3.00p 3.20p 3.00p 3.10p 333637
06/01/2020 3.00p 3.10p 2.90p 3.00p 200783
03/01/2020 3.00p 3.08p 2.95p 3.00p 499814
02/01/2020 3.00p 3.10p 2.90p 3.00p 663838
31/12/2019 2.95p 3.10p 2.95p 3.00p 450000
30/12/2019 2.95p 3.00p 2.93p 2.95p 4408
27/12/2019 2.88p 3.00p 2.76p 2.95p 102076
24/12/2019 2.80p 3.00p 2.80p 2.88p 400000
23/12/2019 2.90p 2.98p 2.53p 2.75p 1315953
20/12/2019 2.90p 2.90p 2.80p 2.90p 52197
19/12/2019 2.90p 2.97p 2.82p 2.90p 103334
18/12/2019 3.00p 3.07p 2.80p 2.90p 402283
17/12/2019 3.30p 3.30p 2.93p 3.00p 356690
16/12/2019 3.30p 3.38p 3.20p 3.30p 484920
13/12/2019 3.30p 3.31p 3.21p 3.30p 48247
12/12/2019 3.35p 3.50p 3.23p 3.30p 506619
11/12/2019 3.35p 3.50p 3.23p 3.35p 169242
10/12/2019 3.10p 3.48p 3.10p 3.35p 795033
09/12/2019 3.15p 3.30p 3.03p 3.10p 357298
06/12/2019 2.90p 3.25p 2.90p 3.15p 1622795
05/12/2019 2.90p 2.95p 2.80p 2.90p 173994
04/12/2019 2.90p 3.00p 2.83p 2.90p 23038
03/12/2019 3.00p 3.00p 2.80p 2.90p 357441
02/12/2019 3.00p 3.01p 2.92p 3.00p 123635
29/11/2019 3.00p 3.02p 2.92p 3.00p 82000
28/11/2019 3.13p 3.13p 2.86p 3.00p 1381421
27/11/2019 3.35p 3.35p 3.25p 3.35p 87063
26/11/2019 3.38p 3.38p 3.25p 3.35p 86608
25/11/2019 3.40p 3.40p 3.30p 3.38p 139920
22/11/2019 3.40p 3.50p 3.30p 3.40p 3180285
21/11/2019 3.52p 3.55p 3.34p 3.40p 1229302
20/11/2019 3.52p 3.60p 3.34p 3.52p 328902
19/11/2019 3.48p 3.70p 3.34p 3.52p 406402
18/11/2019 3.30p 3.50p 3.15p 3.48p 1249797
15/11/2019 3.20p 3.38p 3.00p 3.30p 335392
14/11/2019 3.00p 3.20p 2.91p 3.20p 593590
13/11/2019 3.30p 3.35p 2.85p 3.00p 2046267
12/11/2019 3.58p 3.63p 3.20p 3.35p 1475179
11/11/2019 3.65p 3.65p 3.52p 3.58p 250000
08/11/2019 3.75p 3.75p 3.30p 3.65p 407547
07/11/2019 3.75p 3.82p 3.66p 3.75p 152554
06/11/2019 3.75p 3.82p 3.61p 3.75p 210563
05/11/2019 3.75p 3.90p 3.60p 3.75p 91985
04/11/2019 3.75p 3.75p 3.71p 3.75p 13818
01/11/2019 3.70p 3.80p 3.65p 3.70p 96431
31/10/2019 3.75p 3.75p 3.65p 3.70p 82141
30/10/2019 3.88p 3.90p 3.70p 3.75p 483593
29/10/2019 3.90p 3.91p 3.87p 3.90p 44531
28/10/2019 3.93p 3.94p 3.87p 3.90p 57063
25/10/2019 3.93p 3.93p 3.90p 3.93p 0
24/10/2019 3.93p 4.00p 3.93p 3.93p 330000
23/10/2019 4.10p 4.10p 3.81p 3.93p 99250
22/10/2019 4.08p 4.10p 3.85p 4.10p 5000
21/10/2019 4.08p 4.08p 3.90p 4.08p 250
18/10/2019 4.10p 4.10p 3.93p 4.08p 1063
17/10/2019 4.08p 4.10p 3.92p 4.10p 286174
16/10/2019 3.90p 3.98p 3.81p 3.95p 442043
15/10/2019 4.08p 4.08p 3.84p 3.90p 649743
14/10/2019 4.08p 4.15p 4.01p 4.15p 70304
11/10/2019 4.20p 4.20p 4.08p 4.08p 544511
10/10/2019 4.15p 4.30p 4.00p 4.20p 1239235
09/10/2019 3.58p 4.30p 3.57p 4.10p 3815167
08/10/2019 3.60p 3.65p 3.53p 3.58p 2196173
07/10/2019 3.55p 3.70p 3.55p 3.60p 653782
04/10/2019 3.85p 3.85p 3.55p 3.60p 2135649
03/10/2019 3.85p 3.86p 3.80p 3.85p 313537
02/10/2019 3.95p 4.00p 3.80p 3.85p 567752
01/10/2019 4.63p 4.63p 3.77p 4.00p 3311663
30/09/2019 5.05p 5.10p 4.70p 4.73p 1324424
27/09/2019 5.05p 5.10p 5.02p 5.05p 82394
26/09/2019 5.32p 5.33p 5.02p 5.05p 1426384
25/09/2019 5.35p 5.40p 5.30p 5.32p 667909
24/09/2019 5.58p 5.58p 5.23p 5.35p 1536418
23/09/2019 5.75p 5.75p 5.54p 5.58p 211496
20/09/2019 5.75p 5.80p 5.70p 5.75p 156793
19/09/2019 5.85p 5.85p 5.70p 5.75p 383076
18/09/2019 5.65p 6.00p 5.65p 5.85p 781127
17/09/2019 5.60p 5.73p 5.51p 5.65p 421932
16/09/2019 5.70p 5.70p 5.53p 5.60p 261683
13/09/2019 5.65p 5.75p 5.33p 5.70p 566932
12/09/2019 5.65p 5.65p 5.02p 5.65p 2284776
11/09/2019 5.50p 5.50p 5.40p 5.50p 50402
10/09/2019 5.65p 5.67p 5.40p 5.50p 508612
09/09/2019 6.00p 6.00p 5.70p 5.75p 336560
06/09/2019 5.60p 6.15p 5.57p 5.74p 1200955
05/09/2019 5.55p 5.80p 5.50p 5.56p 396303
04/09/2019 5.75p 5.95p 5.52p 5.60p 489367
03/09/2019 6.10p 6.14p 5.50p 5.75p 1354571
02/09/2019 6.68p 6.70p 6.25p 6.30p 1164291
30/08/2019 7.15p 7.15p 6.54p 6.68p 867247
29/08/2019 6.74p 7.49p 6.72p 7.15p 2995167
28/08/2019 6.85p 6.90p 6.72p 6.74p 748523

*Close Price adjusted for both dividends and splits