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
25/01/2018 10.45p 10.70p 10.10p 10.70p 1652757
24/01/2018 10.75p 10.76p 10.25p 10.45p 548918
23/01/2018 10.75p 10.77p 10.60p 10.75p 145650
22/01/2018 10.80p 10.90p 10.64p 10.75p 1030423
19/01/2018 10.80p 10.85p 10.60p 10.80p 676346
18/01/2018 10.80p 10.95p 10.60p 10.80p 721161
17/01/2018 11.33p 11.33p 10.55p 10.80p 465393
16/01/2018 11.53p 11.84p 10.89p 11.25p 2178607
15/01/2018 11.35p 11.75p 11.11p 11.53p 1361540
12/01/2018 10.83p 11.79p 10.83p 11.35p 1987589
11/01/2018 11.10p 11.20p 10.50p 10.80p 1646243
10/01/2018 11.45p 11.70p 11.00p 11.20p 1524517
09/01/2018 10.40p 11.88p 10.35p 11.45p 2664032
08/01/2018 10.38p 10.64p 10.33p 10.40p 1076818
05/01/2018 10.75p 11.50p 9.97p 11.00p 3231972
04/01/2018 11.18p 11.18p 10.00p 10.75p 3481133
03/01/2018 13.70p 13.85p 11.00p 11.18p 7312719
02/01/2018 8.75p 14.08p 8.75p 13.40p 12019968
29/12/2017 7.88p 9.00p 7.88p 8.75p 2627843
28/12/2017 6.25p 8.37p 6.00p 7.90p 9668871
27/12/2017 6.00p 6.00p 5.50p 5.88p 264004
22/12/2017 6.13p 6.13p 5.75p 6.00p 145213
21/12/2017 6.13p 6.18p 5.75p 6.13p 486404
20/12/2017 6.25p 6.25p 6.00p 6.13p 241141
19/12/2017 6.25p 6.25p 6.00p 6.25p 122328
18/12/2017 6.50p 6.50p 6.25p 6.25p 328740
15/12/2017 6.50p 6.75p 6.25p 6.50p 108741
14/12/2017 6.63p 6.63p 6.38p 6.63p 158712
13/12/2017 6.63p 6.63p 6.25p 6.25p 882221
12/12/2017 6.50p 6.75p 6.25p 6.50p 53487
11/12/2017 6.13p 6.50p 6.00p 6.50p 99784
08/12/2017 6.13p 6.25p 6.01p 6.13p 328694
07/12/2017 6.13p 6.13p 6.00p 6.13p 134877
06/12/2017 6.25p 6.25p 6.00p 6.13p 323354
05/12/2017 6.38p 6.38p 6.01p 6.25p 258278
04/12/2017 6.38p 6.50p 6.20p 6.50p 529118
01/12/2017 6.38p 6.40p 6.25p 6.38p 242631
30/11/2017 6.50p 6.50p 6.25p 6.38p 729522
29/11/2017 6.88p 6.88p 6.35p 6.50p 74097
28/11/2017 6.38p 7.00p 6.33p 6.50p 1043619
27/11/2017 6.50p 6.75p 6.13p 6.38p 331207
24/11/2017 6.50p 6.58p 6.35p 6.50p 266160
23/11/2017 6.50p 6.75p 6.26p 6.50p 22060
22/11/2017 6.50p 6.75p 6.20p 6.50p 253488
21/11/2017 6.88p 6.88p 6.25p 6.50p 414311
20/11/2017 7.00p 7.00p 6.75p 6.88p 344312
17/11/2017 7.00p 7.25p 6.75p 7.00p 123538
16/11/2017 6.88p 7.00p 6.75p 7.00p 635635
15/11/2017 6.88p 6.88p 6.63p 6.88p 320992
14/11/2017 7.00p 7.00p 6.75p 6.75p 130049
13/11/2017 7.13p 7.13p 6.75p 7.00p 169411
10/11/2017 7.13p 7.13p 7.00p 7.13p 31448
09/11/2017 7.00p 7.24p 7.00p 7.13p 761486
08/11/2017 6.75p 7.13p 6.65p 7.00p 153247
07/11/2017 6.88p 7.00p 6.60p 7.00p 489253
06/11/2017 7.25p 7.25p 6.52p 7.00p 1878246
03/11/2017 6.88p 7.23p 6.75p 7.10p 2473807
02/11/2017 6.88p 6.88p 6.55p 6.75p 3225186
01/11/2017 6.75p 6.88p 6.75p 6.88p 190688
31/10/2017 6.75p 6.82p 6.38p 6.75p 796759
30/10/2017 6.63p 6.75p 6.53p 6.63p 279106
27/10/2017 6.63p 6.75p 6.50p 6.63p 477027
26/10/2017 6.63p 6.75p 6.50p 6.63p 302761
25/10/2017 6.63p 6.63p 6.25p 6.63p 600308
24/10/2017 6.63p 6.63p 6.50p 6.63p 290366
23/10/2017 6.88p 6.88p 6.50p 6.63p 599214
20/10/2017 6.88p 6.94p 6.75p 6.88p 708133
19/10/2017 6.88p 6.94p 6.77p 6.88p 778375
18/10/2017 6.63p 7.00p 6.55p 6.88p 831776
17/10/2017 6.63p 6.63p 6.50p 6.63p 3665754
16/10/2017 6.75p 7.00p 6.56p 6.63p 285446
13/10/2017 6.75p 6.75p 6.75p 6.75p 1595641
12/10/2017 6.63p 6.75p 6.63p 6.75p 909747
11/10/2017 7.13p 7.13p 6.50p 6.63p 779444
10/10/2017 7.13p 7.25p 7.00p 7.13p 400000
09/10/2017 6.25p 7.13p 6.13p 7.13p 5323825
06/10/2017 5.88p 6.25p 5.88p 6.25p 430734
05/10/2017 5.75p 5.88p 5.75p 5.88p 1132798
04/10/2017 5.38p 5.75p 5.38p 5.75p 1346064
03/10/2017 5.38p 5.50p 5.38p 5.38p 423070
02/10/2017 5.63p 5.63p 5.25p 5.38p 1016591
29/09/2017 5.13p 5.63p 5.13p 5.63p 2039124
28/09/2017 5.13p 5.13p 5.13p 5.13p 1885298
27/09/2017 5.00p 5.13p 5.00p 5.13p 1510723
26/09/2017 4.88p 5.00p 4.63p 5.00p 2386241
25/09/2017 5.13p 5.13p 5.00p 5.00p 1429879
22/09/2017 5.00p 5.25p 5.00p 5.13p 1447845
21/09/2017 5.75p 5.75p 5.25p 5.25p 144547
20/09/2017 5.88p 5.88p 5.75p 5.75p 854449
19/09/2017 5.88p 5.88p 5.88p 5.88p 1225310
18/09/2017 5.88p 5.88p 5.88p 5.88p 1194455
15/09/2017 5.88p 5.88p 5.88p 5.88p 250424
14/09/2017 5.50p 5.88p 5.50p 5.88p 3753370
13/09/2017 5.63p 5.63p 5.38p 5.50p 2952116
12/09/2017 5.63p 5.63p 5.50p 5.50p 135000
11/09/2017 5.78p 8.00p 5.13p 5.63p 20417792
08/09/2017 9.88p 9.88p 8.00p 8.00p 90000
07/09/2017 7.13p 9.50p 7.13p 9.50p 65000
06/09/2017 7.38p 7.38p 7.00p 7.00p 199999
05/09/2017 7.75p 7.75p 7.40p 7.40p 65000
04/09/2017 8.13p 8.13p 7.63p 7.75p 1391136
01/09/2017 8.13p 8.13p 8.13p 8.13p 518423
31/08/2017 8.25p 8.25p 8.13p 8.13p 1319243
30/08/2017 8.25p 8.50p 7.88p 8.25p 1059740
29/08/2017 7.88p 8.50p 7.88p 8.50p 10000
25/08/2017 7.63p 7.75p 7.63p 7.75p 101037
24/08/2017 8.00p 8.00p 7.63p 7.63p 964039
23/08/2017 7.88p 8.00p 7.75p 8.00p 2061770
22/08/2017 8.50p 8.63p 7.63p 7.88p 3652980
21/08/2017 8.75p 8.75p 8.63p 8.63p 1405329
18/08/2017 9.13p 9.50p 8.63p 8.75p 2437546
17/08/2017 9.50p 9.50p 8.75p 9.13p 2130199
16/08/2017 8.38p 10.38p 8.38p 9.50p 5562262
15/08/2017 8.38p 8.38p 8.38p 8.38p 733795
14/08/2017 8.13p 8.38p 8.13p 8.38p 760778
11/08/2017 8.63p 8.63p 7.88p 8.13p 4387654
10/08/2017 8.63p 8.63p 8.63p 8.63p 1479519
09/08/2017 8.38p 8.63p 8.13p 8.63p 4271635
08/08/2017 8.88p 8.88p 8.38p 8.38p 3326703
07/08/2017 9.63p 9.63p 8.63p 8.88p 7855195
04/08/2017 11.50p 15.88p 8.63p 9.63p 23146654
03/08/2017 16.37p 16.37p 15.63p 15.88p 1686719
02/08/2017 16.88p 16.88p 16.37p 16.37p 1060615
01/08/2017 16.00p 16.88p 16.00p 16.88p 2910691
31/07/2017 16.37p 16.37p 15.88p 16.00p 1915039
28/07/2017 16.37p 16.37p 16.37p 16.37p 885956
27/07/2017 16.00p 16.37p 16.00p 16.37p 2324265
26/07/2017 15.63p 16.00p 15.63p 16.00p 400000
25/07/2017 16.00p 16.00p 15.63p 15.63p 2106377
24/07/2017 16.25p 16.25p 16.00p 16.00p 1685960
21/07/2017 16.37p 16.50p 16.25p 16.25p 353789
20/07/2017 16.37p 17.00p 16.25p 16.25p 233984
19/07/2017 15.88p 16.50p 15.88p 16.50p 10000
18/07/2017 15.88p 16.00p 15.88p 16.00p 99999
17/07/2017 17.13p 17.13p 15.88p 15.88p 2925054
14/07/2017 17.63p 17.63p 16.63p 16.63p 2380642
13/07/2017 17.25p 17.75p 16.75p 17.63p 4302518
12/07/2017 18.50p 18.75p 16.88p 16.88p 5393825
11/07/2017 18.50p 18.50p 17.75p 17.87p 2592534
10/07/2017 18.75p 18.75p 18.50p 18.50p 1315000
07/07/2017 17.87p 18.75p 17.87p 18.75p 529050
06/07/2017 17.87p 18.25p 17.63p 17.87p 6715581
05/07/2017 17.87p 18.25p 17.25p 17.87p 4072443
04/07/2017 18.25p 19.75p 17.87p 17.87p 8021545
03/07/2017 15.88p 17.87p 15.88p 17.87p 799257
30/06/2017 15.75p 15.88p 15.63p 15.88p 2047763
29/06/2017 15.38p 15.75p 15.38p 15.63p 4542133
28/06/2017 15.88p 16.37p 15.38p 15.38p 4394204
27/06/2017 15.13p 16.13p 15.13p 15.88p 5505997
26/06/2017 14.75p 15.13p 14.75p 15.13p 2241370
23/06/2017 14.75p 14.88p 14.75p 14.75p 803941
22/06/2017 15.13p 15.13p 14.75p 14.75p 9999
21/06/2017 15.25p 15.38p 15.13p 15.13p 0
20/06/2017 15.50p 16.00p 15.13p 15.38p 0
19/06/2017 15.63p 15.63p 15.38p 15.38p 0
16/06/2017 15.63p 15.63p 15.25p 15.63p 501570
15/06/2017 15.63p 15.75p 15.50p 15.63p 405747
14/06/2017 15.75p 15.89p 15.50p 15.63p 1319401
13/06/2017 15.75p 16.00p 15.50p 15.75p 1295158
12/06/2017 15.63p 16.03p 15.36p 16.00p 2385418
09/06/2017 15.50p 16.00p 15.25p 15.50p 3531990
08/06/2017 16.13p 16.20p 15.38p 15.50p 1333490
07/06/2017 15.63p 16.99p 15.63p 16.13p 10989539
06/06/2017 15.63p 15.75p 14.76p 15.00p 659391
05/06/2017 14.88p 16.00p 14.50p 15.63p 19642692
02/06/2017 15.00p 15.00p 14.76p 14.88p 989468
01/06/2017 15.13p 15.23p 14.60p 15.00p 2212623
31/05/2017 15.88p 15.88p 15.00p 15.13p 1624331
30/05/2017 16.13p 16.16p 15.25p 15.88p 2477707
26/05/2017 16.25p 16.25p 16.02p 16.13p 867032
25/05/2017 16.37p 16.75p 15.70p 16.25p 2154591
24/05/2017 15.88p 16.37p 15.50p 16.37p 1174958
23/05/2017 15.88p 16.00p 15.75p 15.88p 172520
22/05/2017 16.13p 17.00p 15.75p 15.88p 2044080
19/05/2017 16.00p 16.13p 15.75p 16.13p 1095106
18/05/2017 16.13p 16.44p 15.75p 16.00p 1588050
17/05/2017 16.13p 16.47p 16.05p 16.13p 3233202
16/05/2017 15.88p 16.68p 15.75p 16.13p 2710259
15/05/2017 16.00p 16.02p 15.77p 15.88p 1034189
12/05/2017 16.00p 16.05p 15.80p 16.00p 1171581
11/05/2017 16.13p 16.25p 15.75p 16.00p 365837
10/05/2017 16.13p 16.34p 15.50p 16.13p 2117148
09/05/2017 16.13p 16.20p 16.00p 16.13p 847053
08/05/2017 16.37p 16.37p 16.13p 16.13p 57138
05/05/2017 16.25p 16.50p 16.00p 16.37p 984559
04/05/2017 16.75p 16.75p 16.00p 16.25p 4212497
03/05/2017 16.75p 16.79p 16.25p 16.50p 650436
02/05/2017 16.75p 16.75p 16.50p 16.75p 3923037
28/04/2017 17.00p 17.09p 16.50p 16.75p 790627
27/04/2017 17.13p 17.25p 16.75p 17.00p 453854
26/04/2017 17.25p 17.37p 17.00p 17.13p 2656075
25/04/2017 17.38p 17.50p 17.00p 17.25p 328951
24/04/2017 17.75p 17.90p 17.25p 17.38p 721987
21/04/2017 17.87p 18.00p 17.50p 17.75p 716723
20/04/2017 18.25p 18.25p 17.55p 17.87p 619909
19/04/2017 18.25p 18.25p 18.05p 18.25p 1110582
18/04/2017 18.25p 18.50p 18.05p 18.25p 1340859
13/04/2017 18.00p 18.45p 17.75p 18.00p 2619262
12/04/2017 17.75p 18.25p 17.50p 18.00p 2070500
11/04/2017 17.75p 17.84p 17.00p 17.75p 382590

*Close Price adjusted for both dividends and splits