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
28/06/2016 12.00p 12.00p 11.50p 12.00p 374828
27/06/2016 12.25p 12.25p 11.50p 12.00p 44292
24/06/2016 12.50p 12.50p 12.00p 12.50p 239989
23/06/2016 12.50p 12.75p 12.00p 12.50p 1100422
22/06/2016 13.50p 13.50p 11.00p 12.00p 1528689
21/06/2016 13.75p 14.00p 14.00p 13.75p 0
20/06/2016 13.75p 14.00p 14.00p 13.75p 0
17/06/2016 13.75p 14.00p 14.00p 13.75p 0
16/06/2016 13.75p 14.00p 14.00p 13.75p 0
15/06/2016 13.75p 14.00p 14.00p 13.75p 0
14/06/2016 13.75p 14.00p 14.00p 13.75p 0
13/06/2016 13.75p 14.00p 14.00p 13.75p 0
10/06/2016 13.75p 14.00p 14.00p 13.75p 0
09/06/2016 13.75p 14.00p 14.00p 13.75p 0
08/06/2016 13.75p 14.00p 14.00p 13.75p 0
07/06/2016 13.75p 14.00p 14.00p 13.75p 0
06/06/2016 13.75p 14.00p 14.00p 13.75p 0
03/06/2016 13.75p 14.00p 14.00p 13.75p 0
02/06/2016 13.75p 14.00p 14.00p 13.75p 0
01/06/2016 13.75p 14.00p 14.00p 13.75p 0
31/05/2016 13.75p 14.00p 14.00p 13.75p 0
27/05/2016 13.75p 14.00p 14.00p 13.75p 0
26/05/2016 13.75p 14.00p 14.00p 13.75p 0
25/05/2016 13.75p 14.00p 14.00p 13.75p 0
24/05/2016 13.75p 14.00p 14.00p 13.75p 0
23/05/2016 13.75p 14.00p 14.00p 13.75p 0
20/05/2016 13.75p 14.00p 14.00p 13.75p 0
19/05/2016 13.75p 14.00p 14.00p 13.75p 0
18/05/2016 13.75p 14.00p 14.00p 13.75p 0
17/05/2016 13.75p 14.00p 14.00p 13.75p 0
16/05/2016 13.75p 14.00p 14.00p 13.75p 0
13/05/2016 13.75p 14.00p 14.00p 13.75p 0
12/05/2016 13.75p 14.00p 14.00p 13.75p 0
11/05/2016 13.75p 14.00p 14.00p 13.75p 0
10/05/2016 13.75p 14.00p 14.00p 13.75p 0
09/05/2016 13.75p 14.00p 14.00p 13.75p 0
06/05/2016 13.75p 14.00p 14.00p 13.75p 0
05/05/2016 13.75p 14.00p 14.00p 13.75p 0
04/05/2016 13.75p 14.00p 14.00p 13.75p 0
03/05/2016 13.75p 14.00p 14.00p 13.75p 0
29/04/2016 13.75p 14.00p 14.00p 13.75p 0
28/04/2016 13.75p 14.00p 14.00p 13.75p 0
27/04/2016 13.75p 14.00p 14.00p 13.75p 0
26/04/2016 13.75p 14.00p 14.00p 13.75p 0
25/04/2016 13.75p 14.00p 14.00p 13.75p 0
22/04/2016 13.75p 14.00p 14.00p 13.75p 0
21/04/2016 13.75p 14.00p 14.00p 13.75p 0
20/04/2016 13.75p 14.00p 14.00p 13.75p 0
19/04/2016 13.75p 14.00p 14.00p 13.75p 0
18/04/2016 13.75p 14.00p 14.00p 13.75p 0
15/04/2016 13.75p 14.00p 14.00p 13.75p 0
14/04/2016 13.75p 14.00p 13.75p 13.75p 0
13/04/2016 13.75p 14.00p 13.75p 13.75p 0
12/04/2016 13.75p 13.75p 13.75p 13.75p 0
11/04/2016 13.75p 14.00p 13.08p 13.75p 36306
08/04/2016 14.00p 14.00p 13.00p 13.75p 70371
07/04/2016 14.00p 14.15p 14.00p 14.00p 7500
06/04/2016 14.25p 14.25p 13.50p 14.00p 5570
05/04/2016 14.75p 14.75p 14.00p 14.25p 35796
04/04/2016 14.75p 14.75p 14.00p 14.75p 2094
01/04/2016 14.75p 15.50p 14.00p 14.75p 31041
31/03/2016 15.38p 15.38p 14.03p 14.75p 21000
30/03/2016 15.38p 15.38p 15.00p 15.38p 5450
29/03/2016 15.38p 15.50p 15.00p 15.38p 42316
24/03/2016 15.63p 15.63p 15.00p 15.38p 78241
23/03/2016 15.75p 15.75p 15.50p 15.63p 6820
22/03/2016 15.63p 15.63p 15.63p 15.63p 0
21/03/2016 15.63p 15.63p 15.50p 15.63p 12924
18/03/2016 15.63p 15.75p 15.50p 15.63p 18351
17/03/2016 15.63p 15.65p 15.50p 15.63p 67936
16/03/2016 15.63p 15.75p 15.50p 15.63p 13851
15/03/2016 15.63p 15.70p 15.50p 15.63p 33732
14/03/2016 15.63p 16.00p 15.56p 15.63p 77534
11/03/2016 15.75p 16.00p 15.50p 15.63p 58816
10/03/2016 16.25p 16.25p 16.00p 16.25p 20125
09/03/2016 16.25p 16.25p 16.01p 16.25p 14151
08/03/2016 16.50p 16.75p 16.00p 16.25p 192328
07/03/2016 16.13p 16.75p 16.02p 16.50p 266876
04/03/2016 17.50p 17.50p 16.00p 16.13p 512645
03/03/2016 16.00p 18.25p 16.00p 17.50p 846805
02/03/2016 16.00p 16.68p 15.50p 16.00p 105291
01/03/2016 16.00p 16.30p 15.50p 16.00p 646078
29/02/2016 16.00p 16.24p 15.65p 16.00p 48279
26/02/2016 16.00p 16.25p 15.80p 16.00p 24163
25/02/2016 15.25p 16.25p 15.00p 16.00p 124885
24/02/2016 15.75p 15.90p 14.60p 15.25p 287810
23/02/2016 15.75p 16.00p 15.10p 15.75p 60553
22/02/2016 15.25p 16.00p 14.50p 15.75p 74374
19/02/2016 15.25p 15.55p 14.50p 15.25p 45762
18/02/2016 11.25p 15.48p 11.25p 15.00p 1227474
17/02/2016 11.00p 11.45p 10.51p 11.25p 111938
16/02/2016 11.00p 11.51p 10.56p 11.00p 408095
15/02/2016 11.00p 11.25p 10.70p 11.00p 30672
12/02/2016 11.00p 11.30p 10.55p 11.00p 46386
11/02/2016 11.00p 11.40p 10.50p 11.00p 61491
10/02/2016 11.00p 11.15p 10.50p 11.00p 7000
09/02/2016 11.00p 11.20p 10.63p 11.00p 28766
08/02/2016 11.00p 11.25p 10.70p 11.00p 418281
05/02/2016 11.25p 11.50p 10.50p 11.00p 171891
04/02/2016 11.25p 11.50p 11.15p 11.25p 11886
03/02/2016 11.25p 11.50p 11.05p 11.25p 45292
02/02/2016 11.38p 11.56p 11.00p 11.38p 32020
01/02/2016 11.25p 11.40p 11.10p 11.38p 53678
29/01/2016 11.25p 11.45p 11.00p 11.25p 427079
28/01/2016 11.00p 11.40p 11.00p 11.25p 177558
27/01/2016 11.00p 11.08p 10.65p 11.00p 3919
26/01/2016 11.00p 11.11p 10.65p 11.00p 14000
25/01/2016 10.50p 11.36p 10.50p 11.00p 246576
22/01/2016 10.88p 11.33p 10.00p 10.50p 32839
21/01/2016 9.25p 10.50p 9.03p 10.00p 300251
20/01/2016 11.88p 11.88p 9.00p 9.25p 568189
19/01/2016 12.25p 12.25p 11.88p 11.88p 23853
18/01/2016 12.50p 12.50p 10.55p 12.25p 61248
15/01/2016 14.13p 14.15p 12.00p 12.50p 232399
14/01/2016 14.75p 14.75p 14.00p 14.13p 143689
13/01/2016 14.88p 14.90p 14.55p 14.75p 19574
12/01/2016 14.88p 14.90p 14.75p 14.88p 11350
11/01/2016 15.13p 15.13p 14.75p 14.88p 37785
08/01/2016 15.13p 15.13p 14.75p 15.13p 56719
07/01/2016 15.13p 15.15p 14.80p 15.13p 206573
06/01/2016 15.13p 15.20p 14.80p 15.13p 167329
05/01/2016 14.50p 15.25p 14.10p 15.00p 453857
04/01/2016 14.50p 14.50p 14.07p 14.50p 3906
31/12/2015 14.50p 14.85p 14.50p 14.50p 225371
30/12/2015 14.50p 14.95p 14.07p 14.50p 19480
29/12/2015 14.88p 14.95p 14.50p 14.75p 200312
24/12/2015 14.88p 15.00p 14.88p 14.88p 557457
23/12/2015 14.88p 15.00p 14.50p 14.88p 104338
22/12/2015 14.88p 14.88p 14.75p 14.88p 191505
21/12/2015 14.88p 14.88p 14.75p 14.88p 136453
18/12/2015 15.13p 15.13p 14.75p 14.88p 65250
17/12/2015 15.00p 15.40p 14.75p 15.13p 227613
16/12/2015 14.88p 15.00p 14.50p 14.88p 261413
15/12/2015 15.25p 15.25p 14.50p 15.25p 385613
14/12/2015 15.25p 15.50p 15.00p 15.25p 60968
11/12/2015 15.50p 15.50p 15.00p 15.25p 89058
10/12/2015 15.75p 15.75p 14.73p 15.50p 143920
09/12/2015 16.50p 16.50p 15.51p 15.75p 98939
08/12/2015 16.50p 16.50p 16.00p 16.50p 19210
07/12/2015 17.13p 17.25p 16.00p 16.50p 79881
04/12/2015 16.63p 17.59p 16.50p 17.13p 121850
03/12/2015 16.37p 16.63p 16.00p 16.37p 171770
02/12/2015 16.13p 16.17p 16.00p 16.13p 60128
01/12/2015 16.25p 16.25p 16.00p 16.13p 181889
30/11/2015 16.50p 16.50p 16.00p 16.25p 25357
27/11/2015 16.50p 16.50p 16.33p 16.50p 14791
26/11/2015 16.37p 16.50p 16.21p 16.50p 26428
25/11/2015 16.50p 16.50p 16.00p 16.37p 76722
24/11/2015 16.50p 16.50p 16.00p 16.50p 29000
23/11/2015 16.50p 16.50p 16.00p 16.50p 89778
20/11/2015 16.50p 16.50p 16.00p 16.50p 1460
19/11/2015 16.50p 16.60p 16.00p 16.50p 134629
18/11/2015 16.50p 16.68p 16.01p 16.50p 55046
17/11/2015 17.75p 17.75p 15.50p 16.50p 509050
16/11/2015 19.50p 19.50p 16.75p 17.75p 145581
13/11/2015 19.50p 19.50p 19.00p 19.50p 44108
12/11/2015 19.25p 20.00p 19.00p 19.50p 227236
11/11/2015 17.25p 19.49p 17.00p 19.25p 8964105
10/11/2015 18.25p 18.25p 17.00p 17.25p 131956
09/11/2015 19.50p 19.50p 17.75p 18.50p 96732
06/11/2015 19.50p 19.50p 18.75p 19.50p 78779
05/11/2015 20.00p 20.00p 19.25p 19.50p 140789
04/11/2015 20.75p 20.81p 19.00p 20.00p 312310
03/11/2015 21.88p 22.00p 21.00p 21.13p 956842
02/11/2015 21.63p 22.00p 21.00p 21.63p 70220
30/10/2015 21.50p 22.50p 21.25p 21.63p 282156
29/10/2015 22.25p 23.50p 20.43p 21.50p 250429
28/10/2015 21.75p 23.00p 21.63p 22.25p 350103
27/10/2015 24.75p 24.75p 20.50p 21.75p 341769
26/10/2015 22.00p 25.85p 22.00p 24.00p 1127983
23/10/2015 19.00p 23.00p 19.00p 22.00p 363657
22/10/2015 20.50p 20.50p 18.00p 19.00p 236249
21/10/2015 16.75p 20.50p 16.75p 20.50p 310491
20/10/2015 16.00p 16.75p 16.00p 16.75p 267333
19/10/2015 15.50p 16.00p 15.37p 16.00p 69517
16/10/2015 15.25p 16.00p 15.13p 15.50p 222907
15/10/2015 15.25p 15.73p 15.00p 15.25p 73909
14/10/2015 15.13p 15.50p 14.75p 15.25p 121379
13/10/2015 14.75p 15.50p 14.65p 15.13p 211456
12/10/2015 15.75p 16.00p 15.00p 15.25p 590952
09/10/2015 15.75p 16.50p 15.00p 15.75p 418934
08/10/2015 16.00p 17.00p 15.00p 15.75p 342528
07/10/2015 12.50p 16.00p 12.25p 15.75p 3252063
06/10/2015 12.50p 12.90p 12.25p 12.50p 1004096
05/10/2015 12.50p 13.50p 12.25p 12.50p 801610
02/10/2015 12.50p 12.50p 12.25p 12.50p 25000
01/10/2015 13.25p 13.25p 12.00p 12.50p 504142
30/09/2015 13.25p 13.25p 13.00p 13.25p 15993
29/09/2015 13.75p 13.75p 13.07p 13.25p 71504
28/09/2015 14.50p 14.50p 13.50p 14.00p 47291
25/09/2015 14.50p 14.55p 14.00p 14.50p 70000
24/09/2015 14.50p 14.70p 14.50p 14.50p 83998
23/09/2015 14.50p 14.50p 14.10p 14.50p 4140
22/09/2015 14.50p 14.50p 14.00p 14.50p 5280
21/09/2015 14.88p 15.23p 14.00p 14.50p 44430
18/09/2015 13.75p 13.75p 13.61p 13.75p 1430
17/09/2015 13.75p 13.90p 13.51p 13.75p 57637
16/09/2015 14.25p 14.80p 13.50p 13.75p 526110
15/09/2015 14.25p 15.00p 13.60p 14.25p 31294
14/09/2015 14.50p 15.00p 13.52p 14.25p 5249909

*Close Price adjusted for both dividends and splits