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
08/11/2018 16.30p 16.65p 16.21p 16.45p 292690
07/11/2018 16.73p 16.90p 16.10p 16.30p 292321
06/11/2018 16.78p 17.00p 16.59p 16.73p 262339
05/11/2018 16.65p 17.00p 16.25p 16.78p 619893
02/11/2018 16.20p 16.89p 16.20p 16.65p 504810
01/11/2018 14.83p 16.50p 14.83p 15.80p 815714
31/10/2018 14.45p 15.00p 14.45p 14.80p 412804
30/10/2018 14.30p 14.45p 14.20p 14.45p 240541
29/10/2018 14.25p 14.40p 14.25p 14.30p 71692
26/10/2018 14.15p 14.30p 14.14p 14.25p 137883
25/10/2018 14.15p 14.20p 14.05p 14.15p 1096724
24/10/2018 14.13p 14.35p 14.11p 14.15p 196438
23/10/2018 14.88p 14.88p 14.00p 14.13p 1214562
22/10/2018 15.05p 15.05p 14.50p 14.88p 879988
19/10/2018 15.15p 15.25p 14.91p 15.05p 812590
18/10/2018 15.58p 15.58p 15.00p 15.15p 487829
17/10/2018 16.05p 16.05p 15.40p 15.58p 334900
16/10/2018 16.00p 16.25p 15.80p 16.00p 381555
15/10/2018 16.00p 16.07p 15.75p 16.00p 992414
12/10/2018 15.18p 16.60p 15.07p 15.50p 2924304
11/10/2018 16.35p 16.50p 14.53p 15.18p 2295481
10/10/2018 17.60p 17.75p 16.50p 16.55p 752892
09/10/2018 17.60p 17.75p 17.45p 17.50p 623062
08/10/2018 17.70p 17.90p 17.50p 17.60p 1939917
05/10/2018 17.35p 17.71p 17.35p 17.68p 2131700
04/10/2018 17.28p 17.54p 17.25p 17.35p 1563202
03/10/2018 17.35p 17.50p 17.12p 17.28p 542970
02/10/2018 17.13p 17.50p 17.00p 17.35p 1533083
01/10/2018 17.03p 17.19p 16.75p 17.13p 1544462
28/09/2018 16.47p 17.38p 16.35p 17.03p 973337
27/09/2018 15.30p 17.50p 15.21p 16.47p 3241611
26/09/2018 14.80p 15.30p 14.50p 15.20p 4566172
25/09/2018 13.28p 14.95p 13.16p 14.95p 3318472
24/09/2018 12.88p 13.50p 12.79p 13.28p 1519673
21/09/2018 12.00p 13.40p 12.00p 12.90p 3048691
20/09/2018 11.38p 12.50p 11.35p 12.00p 3321512
19/09/2018 10.75p 10.75p 10.55p 10.75p 33505
18/09/2018 10.70p 10.95p 10.50p 10.75p 586061
17/09/2018 10.60p 10.90p 10.45p 10.70p 282218
14/09/2018 10.38p 10.80p 10.35p 10.60p 294505
13/09/2018 10.70p 10.70p 10.30p 10.38p 617917
12/09/2018 10.80p 10.80p 10.62p 10.70p 41667
11/09/2018 10.80p 10.80p 10.60p 10.80p 25787
10/09/2018 10.80p 10.90p 10.65p 10.80p 191643
07/09/2018 10.80p 11.00p 10.64p 10.80p 8019
06/09/2018 10.75p 10.90p 10.60p 10.80p 88322
05/09/2018 10.63p 10.75p 10.51p 10.75p 93921
04/09/2018 10.63p 10.63p 10.50p 10.63p 7000
03/09/2018 10.63p 10.63p 10.53p 10.63p 2673
31/08/2018 10.63p 10.70p 10.51p 10.63p 205981
30/08/2018 10.75p 10.90p 10.60p 10.63p 150166
29/08/2018 10.75p 10.93p 10.53p 10.75p 250600
28/08/2018 10.78p 10.90p 10.50p 10.90p 841192
24/08/2018 10.78p 10.84p 10.55p 10.78p 212093
23/08/2018 10.78p 10.78p 10.55p 10.78p 252472
22/08/2018 10.75p 10.78p 10.55p 10.78p 111586
21/08/2018 10.75p 10.75p 10.51p 10.75p 76706
20/08/2018 10.80p 10.80p 10.60p 10.75p 245730
17/08/2018 10.80p 10.80p 10.60p 10.65p 61790
16/08/2018 10.80p 10.80p 10.60p 10.65p 456349
15/08/2018 10.88p 10.88p 10.60p 10.80p 833082
14/08/2018 10.85p 11.00p 10.66p 10.75p 973570
13/08/2018 10.88p 10.88p 10.61p 10.85p 71661
10/08/2018 11.03p 11.03p 10.75p 10.88p 73899
09/08/2018 11.03p 11.25p 10.80p 11.03p 78206
08/08/2018 11.03p 11.25p 10.80p 11.03p 223902
07/08/2018 11.08p 11.25p 10.85p 11.03p 302509
06/08/2018 11.13p 11.13p 10.93p 11.08p 102164
03/08/2018 11.00p 11.13p 10.90p 11.13p 463169
02/08/2018 10.95p 11.25p 10.95p 11.00p 81540
01/08/2018 10.95p 11.25p 10.71p 10.90p 197419
31/07/2018 11.00p 11.08p 10.70p 10.95p 182599
30/07/2018 10.88p 11.10p 10.66p 11.00p 868353
27/07/2018 10.88p 11.10p 10.66p 10.88p 47665
26/07/2018 10.78p 11.25p 10.56p 11.25p 789777
25/07/2018 10.75p 10.85p 10.55p 10.78p 576223
24/07/2018 10.73p 10.80p 10.50p 10.75p 130000
23/07/2018 10.50p 10.90p 10.33p 10.90p 544965
20/07/2018 10.43p 10.70p 10.40p 10.70p 65716
19/07/2018 10.38p 10.70p 10.07p 10.43p 29265
18/07/2018 10.33p 10.60p 10.07p 10.60p 205121
17/07/2018 10.65p 10.65p 10.21p 10.33p 125702
16/07/2018 10.63p 10.78p 10.30p 10.65p 387000
13/07/2018 10.63p 10.95p 10.48p 10.95p 80000
12/07/2018 10.35p 11.00p 10.19p 10.63p 897136
11/07/2018 11.00p 11.00p 10.25p 10.35p 187028
10/07/2018 11.13p 11.13p 11.00p 11.00p 99237
09/07/2018 11.13p 11.13p 10.75p 11.13p 93949
06/07/2018 11.13p 11.13p 11.00p 11.13p 282096
05/07/2018 11.13p 11.25p 11.00p 11.13p 46200
04/07/2018 11.13p 11.13p 11.00p 11.13p 127734
03/07/2018 11.13p 11.13p 11.00p 11.13p 40581
02/07/2018 11.13p 11.13p 11.00p 11.13p 71049
29/06/2018 11.13p 11.35p 11.00p 11.13p 606219
28/06/2018 11.13p 11.25p 11.00p 11.13p 58076
27/06/2018 11.13p 11.25p 11.00p 11.13p 194901
26/06/2018 11.13p 11.13p 11.00p 11.13p 77388
25/06/2018 11.13p 11.13p 11.00p 11.13p 131819
22/06/2018 11.13p 11.14p 11.00p 11.13p 225234
21/06/2018 11.18p 11.18p 10.97p 11.13p 181998
20/06/2018 11.25p 11.25p 11.00p 11.20p 357740
19/06/2018 11.70p 11.70p 11.00p 11.25p 806705
18/06/2018 11.70p 11.70p 11.40p 11.70p 43070
15/06/2018 11.68p 11.68p 11.27p 11.58p 225460
14/06/2018 11.50p 11.70p 11.25p 11.68p 1077858
13/06/2018 11.38p 11.68p 11.30p 11.50p 322469
12/06/2018 11.30p 11.44p 11.30p 11.38p 314473
11/06/2018 11.30p 11.34p 11.20p 11.30p 53350
08/06/2018 11.25p 11.40p 11.18p 11.30p 339450
07/06/2018 11.50p 11.75p 11.00p 11.25p 546147
06/06/2018 11.50p 11.50p 11.26p 11.50p 40138
05/06/2018 11.50p 11.55p 11.25p 11.50p 53082
04/06/2018 11.63p 11.63p 11.25p 11.50p 83943
01/06/2018 12.00p 12.09p 11.50p 11.63p 380811
31/05/2018 12.53p 12.53p 11.65p 12.00p 383160
30/05/2018 12.53p 12.75p 12.35p 12.53p 778240
29/05/2018 12.30p 12.75p 12.20p 12.53p 603457
25/05/2018 12.35p 12.55p 12.16p 12.30p 383402
24/05/2018 12.25p 12.65p 12.10p 12.25p 1000957
23/05/2018 12.00p 12.50p 11.75p 12.25p 4179565
22/05/2018 11.73p 12.00p 11.50p 11.90p 1256298
21/05/2018 11.70p 11.92p 11.50p 11.73p 1669297
18/05/2018 10.73p 11.80p 10.73p 11.45p 6638033
17/05/2018 10.45p 10.91p 10.28p 10.73p 1815201
16/05/2018 10.45p 10.70p 10.28p 10.70p 1023519
15/05/2018 10.58p 10.58p 10.21p 10.45p 742018
14/05/2018 10.58p 10.70p 10.44p 10.58p 231657
11/05/2018 10.40p 10.68p 10.35p 10.50p 550324
10/05/2018 10.40p 10.70p 10.35p 10.40p 311902
09/05/2018 10.65p 10.65p 10.30p 10.40p 274893
08/05/2018 10.80p 10.80p 10.50p 10.65p 300439
04/05/2018 10.75p 10.80p 10.60p 10.80p 22363
03/05/2018 10.50p 10.85p 10.50p 10.75p 1502534
02/05/2018 10.38p 10.70p 10.25p 10.50p 208450
01/05/2018 10.38p 10.50p 10.25p 10.38p 46810
30/04/2018 10.43p 10.50p 10.25p 10.50p 598213
27/04/2018 10.35p 10.50p 10.22p 10.43p 523893
26/04/2018 10.63p 10.63p 10.00p 10.35p 748447
25/04/2018 10.88p 10.88p 10.30p 10.63p 250480
24/04/2018 11.13p 11.13p 10.55p 10.88p 244974
23/04/2018 11.25p 11.25p 11.00p 11.13p 499454
20/04/2018 11.25p 11.25p 11.00p 11.25p 1173114
19/04/2018 11.25p 11.50p 11.00p 11.25p 287963
18/04/2018 11.20p 11.50p 11.00p 11.25p 249008
17/04/2018 11.20p 11.40p 11.00p 11.20p 519600
16/04/2018 10.95p 11.40p 10.90p 11.20p 865226
13/04/2018 10.83p 11.00p 10.83p 10.95p 652033
12/04/2018 10.80p 11.00p 10.63p 10.83p 280578
11/04/2018 10.80p 11.00p 10.60p 10.80p 560981
10/04/2018 10.65p 10.80p 10.50p 10.80p 462580
09/04/2018 10.53p 10.80p 10.43p 10.65p 963597
06/04/2018 10.25p 10.64p 10.13p 10.53p 1329816
05/04/2018 10.78p 10.78p 10.00p 10.25p 1841109
04/04/2018 11.03p 11.03p 10.62p 10.78p 642751
03/04/2018 11.00p 11.50p 10.80p 11.03p 1351177
29/03/2018 11.00p 11.28p 10.10p 10.88p 3179148
28/03/2018 12.25p 13.00p 10.50p 11.00p 9562452
27/03/2018 9.40p 9.50p 9.30p 9.40p 1014387
26/03/2018 9.30p 9.40p 9.20p 9.40p 617065
23/03/2018 8.75p 9.40p 8.75p 9.30p 382316
22/03/2018 8.65p 8.80p 8.51p 8.80p 378816
21/03/2018 9.00p 9.00p 8.50p 8.65p 344947
20/03/2018 9.10p 9.10p 8.85p 9.00p 329971
19/03/2018 9.25p 9.25p 8.95p 9.00p 395195
16/03/2018 9.00p 9.30p 8.95p 9.25p 528966
15/03/2018 9.70p 9.70p 8.80p 9.00p 1207852
14/03/2018 10.05p 10.05p 9.45p 9.70p 1166865
13/03/2018 10.30p 10.30p 10.00p 10.05p 603589
12/03/2018 10.53p 10.75p 10.00p 10.30p 1273106
09/03/2018 11.63p 11.63p 10.00p 10.75p 2945911
08/03/2018 8.35p 12.25p 8.22p 11.58p 3590356
07/03/2018 8.35p 8.35p 8.20p 8.35p 7800
06/03/2018 8.35p 8.50p 8.25p 8.35p 63509
05/03/2018 8.34p 8.40p 8.21p 8.35p 142644
02/03/2018 8.20p 8.34p 8.20p 8.34p 175601
01/03/2018 8.32p 8.37p 8.10p 8.20p 553757
28/02/2018 8.65p 8.80p 8.30p 8.32p 622186
27/02/2018 8.75p 8.75p 8.50p 8.65p 570659
26/02/2018 8.74p 8.99p 8.57p 8.70p 217494
23/02/2018 8.06p 8.81p 8.02p 8.70p 597866
22/02/2018 8.05p 8.10p 8.02p 8.10p 717883
21/02/2018 8.10p 8.12p 8.00p 8.05p 743288
20/02/2018 8.11p 8.15p 8.03p 8.10p 290207
19/02/2018 8.10p 8.11p 8.04p 8.11p 109595
16/02/2018 8.10p 8.18p 8.02p 8.10p 83442
15/02/2018 8.11p 8.18p 8.01p 8.10p 222424
14/02/2018 8.41p 8.41p 8.00p 8.11p 718582
13/02/2018 8.60p 8.80p 8.25p 8.41p 721378
12/02/2018 8.56p 8.80p 8.00p 8.60p 1123489
09/02/2018 9.50p 9.50p 8.50p 8.60p 1263881
08/02/2018 9.80p 9.96p 9.25p 9.55p 872435
07/02/2018 9.78p 9.95p 9.62p 9.80p 145315
06/02/2018 10.00p 10.00p 9.50p 9.78p 1052468
05/02/2018 10.25p 10.45p 10.06p 10.25p 251331
02/02/2018 10.23p 10.38p 10.05p 10.30p 760033
01/02/2018 10.23p 10.40p 9.96p 10.23p 395149
31/01/2018 10.20p 10.40p 9.62p 10.15p 2081150
30/01/2018 10.85p 10.99p 10.11p 10.20p 1083605
29/01/2018 10.75p 11.10p 10.50p 10.85p 1429217
26/01/2018 10.70p 10.93p 10.30p 10.75p 1101558

*Close Price adjusted for both dividends and splits