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
10/04/2017 17.50p 17.85p 17.28p 17.75p 444173
07/04/2017 17.50p 17.75p 17.25p 17.50p 361845
06/04/2017 17.75p 17.85p 17.25p 17.50p 716747
05/04/2017 17.87p 17.90p 17.40p 17.75p 211357
04/04/2017 18.00p 18.15p 17.75p 18.00p 589684
03/04/2017 18.00p 18.50p 17.75p 17.87p 370999
31/03/2017 17.87p 18.50p 17.50p 18.00p 138778
30/03/2017 17.25p 18.25p 17.00p 17.87p 1868257
29/03/2017 17.25p 17.25p 17.00p 17.25p 670535
28/03/2017 17.38p 17.45p 17.00p 17.25p 354720
27/03/2017 17.38p 17.50p 17.25p 17.38p 525644
24/03/2017 17.38p 17.48p 17.29p 17.38p 77163
23/03/2017 17.75p 17.75p 17.03p 17.38p 544012
22/03/2017 18.13p 18.13p 17.50p 17.75p 510733
21/03/2017 18.13p 18.20p 18.00p 18.13p 661742
20/03/2017 18.13p 18.13p 17.86p 18.13p 389974
17/03/2017 18.00p 18.25p 17.86p 18.13p 263416
16/03/2017 18.00p 18.09p 17.90p 18.00p 851042
15/03/2017 17.75p 18.20p 17.60p 18.00p 1456841
14/03/2017 18.13p 18.75p 17.50p 17.75p 1342546
13/03/2017 16.88p 18.50p 16.50p 18.50p 2348669
10/03/2017 16.88p 17.00p 16.58p 16.88p 1041093
09/03/2017 16.63p 17.00p 16.55p 16.88p 1359163
08/03/2017 16.75p 17.29p 16.25p 16.75p 3280290
07/03/2017 15.13p 15.25p 15.00p 15.25p 1370701
06/03/2017 15.50p 15.70p 15.00p 15.25p 5949589
03/03/2017 15.63p 15.70p 14.75p 15.50p 2632087
02/03/2017 16.88p 16.88p 15.50p 15.50p 2523488
01/03/2017 16.88p 17.00p 16.25p 16.25p 900639
28/02/2017 17.25p 17.25p 16.75p 17.00p 1253635
27/02/2017 17.00p 17.25p 16.78p 17.25p 853429
24/02/2017 17.00p 17.17p 16.75p 17.00p 848771
23/02/2017 17.00p 17.25p 16.51p 17.00p 1408399
22/02/2017 17.63p 17.64p 16.50p 17.00p 1627759
21/02/2017 17.63p 17.85p 17.25p 17.75p 724225
20/02/2017 18.50p 18.70p 17.25p 17.63p 2242789
17/02/2017 18.13p 18.75p 18.04p 18.50p 1347157
16/02/2017 17.63p 18.29p 17.60p 18.13p 2193901
15/02/2017 17.13p 17.75p 17.00p 17.63p 4043751
14/02/2017 17.25p 17.35p 17.00p 17.13p 1385525
13/02/2017 16.63p 17.40p 16.50p 17.25p 3133626
10/02/2017 16.63p 16.75p 16.50p 16.63p 2598123
09/02/2017 16.63p 16.70p 16.50p 16.63p 640472
08/02/2017 17.00p 17.00p 16.45p 16.63p 1188811
07/02/2017 17.00p 17.25p 16.72p 17.00p 283933
06/02/2017 17.00p 17.25p 16.78p 17.00p 338651
03/02/2017 17.00p 17.02p 16.50p 17.00p 934764
02/02/2017 17.00p 17.25p 16.50p 17.00p 3450560
01/02/2017 17.13p 17.13p 16.75p 17.00p 487976
31/01/2017 17.25p 17.25p 16.75p 17.13p 708920
30/01/2017 17.25p 17.49p 17.00p 17.25p 626268
27/01/2017 17.25p 17.34p 17.00p 17.25p 1392724
26/01/2017 17.50p 17.70p 17.00p 17.25p 663745
25/01/2017 17.50p 17.74p 17.25p 17.50p 241681
24/01/2017 16.75p 17.78p 16.50p 17.50p 2121002
23/01/2017 17.25p 17.25p 15.50p 16.75p 3942790
20/01/2017 17.13p 17.20p 17.00p 17.13p 317069
19/01/2017 17.25p 17.53p 17.00p 17.00p 1571362
18/01/2017 17.63p 17.75p 16.45p 17.25p 1822086
17/01/2017 18.00p 18.10p 17.25p 17.63p 798998
16/01/2017 18.25p 18.50p 17.50p 18.00p 858894
13/01/2017 17.38p 18.50p 17.30p 18.25p 2267879
12/01/2017 17.13p 17.50p 16.60p 17.38p 2859282
11/01/2017 17.87p 18.25p 16.50p 17.13p 2943951
10/01/2017 16.88p 18.04p 16.55p 18.00p 6753056
09/01/2017 16.63p 17.23p 16.50p 16.88p 4815897
06/01/2017 15.63p 16.75p 15.51p 16.63p 4452530
05/01/2017 15.25p 15.75p 15.25p 15.63p 2738068
04/01/2017 15.25p 15.50p 15.00p 15.25p 2332113
03/01/2017 14.88p 15.46p 14.50p 15.25p 1517145
30/12/2016 14.75p 15.00p 14.50p 14.88p 1347764
29/12/2016 14.88p 14.88p 14.00p 14.50p 1556967
28/12/2016 14.75p 14.78p 14.50p 14.75p 648115
23/12/2016 14.88p 14.88p 14.53p 14.75p 377874
22/12/2016 14.75p 15.00p 14.50p 14.50p 1061823
21/12/2016 14.88p 15.00p 14.50p 14.75p 935779
20/12/2016 14.25p 15.00p 14.25p 14.88p 1430069
19/12/2016 13.38p 14.35p 13.33p 14.25p 2084263
16/12/2016 13.38p 13.60p 13.25p 13.38p 1053107
15/12/2016 13.12p 13.50p 12.55p 13.38p 2008966
14/12/2016 13.00p 13.50p 12.93p 13.12p 3203598
13/12/2016 12.75p 13.25p 12.75p 13.00p 2522554
12/12/2016 12.50p 13.00p 12.35p 12.75p 1215878
09/12/2016 12.50p 12.75p 12.50p 12.50p 1185792
08/12/2016 12.25p 12.75p 12.17p 12.50p 4066514
07/12/2016 12.13p 12.50p 12.00p 12.25p 2221978
06/12/2016 11.75p 12.25p 11.50p 12.00p 4696700
05/12/2016 11.75p 12.00p 11.63p 11.75p 882789
02/12/2016 11.75p 12.00p 11.74p 11.75p 632010
01/12/2016 11.75p 12.00p 11.50p 11.75p 778714
30/11/2016 11.75p 12.02p 11.52p 11.75p 1562793
29/11/2016 11.75p 11.75p 11.50p 11.75p 959015
28/11/2016 11.75p 12.00p 11.55p 11.75p 993024
25/11/2016 11.50p 12.00p 11.25p 11.75p 4805587
24/11/2016 10.75p 11.75p 10.75p 11.50p 5349293
23/11/2016 10.75p 10.80p 10.50p 10.63p 1205959
22/11/2016 10.13p 10.96p 10.05p 10.75p 3058306
21/11/2016 10.13p 10.20p 10.01p 10.13p 742447
18/11/2016 10.13p 10.25p 10.01p 10.13p 440079
17/11/2016 10.13p 10.13p 10.00p 10.13p 1019101
16/11/2016 10.13p 10.25p 10.00p 10.13p 755368
15/11/2016 10.13p 10.27p 10.00p 10.13p 1982014
14/11/2016 10.25p 10.25p 10.05p 10.13p 988394
11/11/2016 10.38p 10.50p 10.03p 10.25p 461008
10/11/2016 10.38p 10.45p 10.25p 10.38p 414173
09/11/2016 10.25p 10.38p 9.65p 10.38p 287753
08/11/2016 10.38p 10.50p 10.06p 10.38p 1278667
07/11/2016 10.38p 10.50p 10.33p 10.38p 194907
04/11/2016 10.38p 10.50p 10.25p 10.38p 504575
03/11/2016 10.38p 10.50p 10.25p 10.38p 1550247
02/11/2016 10.63p 10.77p 10.30p 10.38p 10362568
01/11/2016 10.88p 10.90p 10.55p 10.63p 944040
31/10/2016 10.88p 10.91p 10.76p 10.88p 100620
28/10/2016 10.88p 11.00p 10.75p 10.88p 387492
27/10/2016 10.88p 11.20p 10.80p 10.88p 1269520
26/10/2016 11.63p 11.69p 10.76p 10.88p 1338107
25/10/2016 11.88p 11.99p 11.58p 11.63p 1450092
24/10/2016 11.88p 12.00p 11.76p 11.88p 1139676
21/10/2016 11.75p 12.22p 11.50p 11.88p 2270650
20/10/2016 11.75p 12.00p 11.50p 11.75p 1671705
19/10/2016 11.88p 12.15p 11.00p 11.75p 1588540
18/10/2016 11.75p 12.00p 11.51p 11.75p 910641
17/10/2016 12.13p 12.13p 11.55p 11.75p 526967
14/10/2016 12.13p 12.20p 12.00p 12.13p 3579488
13/10/2016 12.00p 12.25p 11.93p 12.13p 1996909
12/10/2016 11.50p 12.75p 11.50p 12.13p 5432917
11/10/2016 11.50p 12.00p 11.40p 11.50p 1494888
10/10/2016 11.38p 12.00p 11.34p 11.50p 1208958
07/10/2016 11.50p 11.55p 11.25p 11.38p 1846723
06/10/2016 11.50p 12.00p 11.25p 11.50p 1673932
05/10/2016 11.75p 12.00p 11.29p 11.75p 1694138
04/10/2016 11.63p 12.00p 11.33p 12.00p 4498925
03/10/2016 9.50p 11.75p 9.38p 11.25p 5359192
30/09/2016 9.50p 9.50p 9.25p 9.50p 15614409
29/09/2016 9.63p 9.75p 9.00p 9.50p 2602642
28/09/2016 9.63p 9.75p 9.50p 9.63p 178003
27/09/2016 9.63p 9.63p 9.50p 9.63p 446804
26/09/2016 9.63p 9.63p 9.50p 9.63p 26605
23/09/2016 9.63p 10.00p 9.50p 9.63p 1234969
22/09/2016 9.63p 10.00p 9.50p 9.63p 478715
21/09/2016 9.63p 9.75p 9.50p 9.63p 844274
20/09/2016 9.63p 9.63p 9.50p 9.63p 73872
19/09/2016 9.63p 9.70p 9.55p 9.63p 548546
16/09/2016 9.63p 9.75p 9.50p 9.75p 2484641
15/09/2016 9.75p 9.75p 9.50p 9.60p 4596857
14/09/2016 9.75p 9.90p 9.50p 9.75p 1758085
13/09/2016 9.75p 9.90p 9.53p 9.75p 3605759
12/09/2016 9.75p 9.90p 9.53p 9.75p 1137783
09/09/2016 9.75p 9.95p 9.60p 9.75p 1522876
08/09/2016 9.75p 10.00p 9.50p 9.75p 7187185
07/09/2016 10.13p 10.13p 9.51p 9.75p 432288
06/09/2016 10.13p 10.13p 10.00p 10.13p 90967
05/09/2016 10.13p 10.20p 10.00p 10.13p 318918
02/09/2016 10.13p 10.25p 10.00p 10.13p 380302
01/09/2016 10.75p 10.75p 10.04p 10.13p 2939200
31/08/2016 10.75p 11.25p 10.55p 10.75p 2136566
30/08/2016 10.75p 10.75p 10.50p 10.75p 314301
26/08/2016 10.75p 12.00p 10.50p 10.75p 624939
25/08/2016 10.75p 10.90p 10.50p 10.75p 344733
24/08/2016 10.75p 10.75p 10.50p 10.75p 250058
23/08/2016 10.75p 10.75p 10.50p 10.75p 294717
22/08/2016 10.75p 11.00p 10.48p 10.75p 449510
19/08/2016 10.75p 11.00p 10.61p 10.75p 974395
18/08/2016 9.75p 11.00p 9.75p 10.75p 1992725
17/08/2016 9.75p 9.84p 9.50p 9.75p 447438
16/08/2016 9.75p 9.90p 9.50p 9.75p 591635
15/08/2016 9.75p 9.92p 9.50p 9.75p 708451
12/08/2016 10.13p 10.25p 9.00p 9.75p 3083959
11/08/2016 10.25p 10.25p 10.00p 10.13p 525342
10/08/2016 10.63p 10.63p 10.00p 10.00p 238835
09/08/2016 10.63p 10.70p 10.50p 10.50p 377829
08/08/2016 11.13p 11.25p 10.00p 10.63p 6175590
05/08/2016 11.63p 11.75p 10.75p 11.13p 525873
04/08/2016 11.63p 11.75p 11.25p 11.63p 1070103
03/08/2016 11.88p 11.88p 11.50p 11.75p 115141
02/08/2016 11.88p 12.00p 11.63p 11.88p 1247061
01/08/2016 11.88p 11.88p 11.75p 11.88p 213198
29/07/2016 11.88p 11.88p 11.75p 11.88p 103369
28/07/2016 11.88p 12.00p 11.75p 11.88p 936440
27/07/2016 11.88p 12.00p 11.84p 11.88p 373953
26/07/2016 11.88p 12.00p 11.84p 11.88p 121719
25/07/2016 11.88p 11.95p 11.75p 11.88p 657884
22/07/2016 11.88p 12.00p 11.75p 11.88p 793648
21/07/2016 11.88p 11.88p 11.75p 11.88p 243011
20/07/2016 11.88p 11.97p 11.75p 11.88p 465648
19/07/2016 11.88p 12.00p 11.75p 11.88p 563000
18/07/2016 12.00p 12.05p 11.75p 11.88p 1084073
15/07/2016 12.00p 12.05p 11.83p 12.00p 6845662
14/07/2016 12.00p 12.10p 11.93p 12.00p 400236
13/07/2016 12.00p 12.15p 11.88p 12.00p 1151317
12/07/2016 12.00p 12.25p 11.88p 12.00p 138867
11/07/2016 12.00p 12.25p 11.88p 12.00p 998789
08/07/2016 12.00p 12.25p 11.88p 12.25p 318701
07/07/2016 12.00p 12.00p 11.88p 12.00p 54022
06/07/2016 12.00p 12.00p 11.50p 11.50p 83985
05/07/2016 11.75p 12.10p 11.75p 12.00p 600934
04/07/2016 11.75p 11.93p 11.50p 11.75p 910174
01/07/2016 11.75p 12.00p 11.50p 11.75p 278210
30/06/2016 12.00p 12.00p 11.00p 11.50p 187659
29/06/2016 12.00p 12.00p 11.25p 12.00p 205276

*Close Price adjusted for both dividends and splits