Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Providence Resources (CDI) (PVR) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/10/2022 | 3.35p | 3.25p | 3.25p | 3.25p | 0 |
| 18/10/2022 | 3.35p | 3.25p | 3.25p | 3.25p | 0 |
| 17/10/2022 | 3.35p | 3.25p | 3.25p | 3.25p | 0 |
| 14/10/2022 | 3.35p | 3.25p | 3.25p | 3.25p | 0 |
| 13/10/2022 | 3.35p | 3.25p | 3.25p | 3.25p | 0 |
| 12/10/2022 | 3.35p | 3.25p | 3.25p | 3.25p | 0 |
| 11/10/2022 | 3.35p | 3.25p | 3.25p | 3.25p | 0 |
| 10/10/2022 | 3.35p | 3.25p | 3.25p | 3.25p | 0 |
| 07/10/2022 | 3.35p | 3.25p | 3.25p | 3.25p | 0 |
| 06/10/2022 | 3.35p | 3.25p | 3.25p | 3.25p | 0 |
| 05/10/2022 | 3.35p | 3.25p | 3.25p | 3.25p | 0 |
| 04/10/2022 | 3.35p | 3.25p | 3.25p | 3.25p | 0 |
| 03/10/2022 | 3.35p | 3.25p | 3.25p | 3.25p | 0 |
| 30/09/2022 | 3.35p | 3.25p | 3.25p | 3.25p | 0 |
| 29/09/2022 | 3.35p | 3.25p | 3.25p | 3.25p | 0 |
| 28/09/2022 | 3.35p | 3.25p | 3.25p | 3.25p | 0 |
| 27/09/2022 | 3.35p | 3.35p | 3.10p | 3.25p | 1024681 |
| 26/09/2022 | 3.35p | 3.41p | 3.21p | 3.35p | 445882 |
| 23/09/2022 | 3.45p | 3.45p | 3.10p | 3.40p | 343485 |
| 22/09/2022 | 3.45p | 3.45p | 3.30p | 3.45p | 50000 |
| 21/09/2022 | 3.45p | 3.47p | 3.45p | 3.45p | 2000 |
| 20/09/2022 | 3.45p | 3.48p | 3.45p | 3.45p | 29179 |
| 19/09/2022 | 3.45p | 3.45p | 3.36p | 3.45p | 1000 |
| 16/09/2022 | 3.45p | 3.45p | 3.36p | 3.45p | 1000 |
| 15/09/2022 | 3.45p | 3.55p | 3.30p | 3.45p | 35741 |
| 14/09/2022 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 13/09/2022 | 3.45p | 3.45p | 3.30p | 3.45p | 38129 |
| 12/09/2022 | 3.45p | 3.51p | 3.37p | 3.45p | 18040 |
| 09/09/2022 | 3.50p | 3.50p | 3.40p | 3.45p | 35000 |
| 08/09/2022 | 3.60p | 3.68p | 3.42p | 3.50p | 178468 |
| 07/09/2022 | 3.25p | 3.80p | 3.23p | 3.60p | 18548658 |
| 06/09/2022 | 3.50p | 3.50p | 3.20p | 3.25p | 158719 |
| 05/09/2022 | 3.50p | 3.50p | 3.40p | 3.50p | 19663 |
| 02/09/2022 | 3.50p | 3.55p | 3.41p | 3.50p | 323074 |
| 01/09/2022 | 3.75p | 3.75p | 3.50p | 3.50p | 268312 |
| 31/08/2022 | 3.75p | 3.75p | 3.61p | 3.75p | 52866 |
| 30/08/2022 | 3.75p | 3.76p | 3.61p | 3.75p | 591164 |
| 29/08/2022 | 3.75p | 3.90p | 3.63p | 3.75p | 892789 |
| 26/08/2022 | 3.75p | 3.90p | 3.63p | 3.75p | 892789 |
| 25/08/2022 | 3.75p | 3.90p | 3.66p | 3.75p | 1853812 |
| 24/08/2022 | 3.75p | 3.75p | 3.66p | 3.75p | 105876 |
| 23/08/2022 | 3.75p | 3.88p | 3.63p | 3.75p | 18065 |
| 22/08/2022 | 3.75p | 3.90p | 3.60p | 3.75p | 1772895 |
| 19/08/2022 | 3.75p | 3.75p | 3.60p | 3.75p | 444672 |
| 18/08/2022 | 3.75p | 3.77p | 3.75p | 3.75p | 173000 |
| 17/08/2022 | 3.75p | 3.78p | 3.60p | 3.75p | 72821 |
| 16/08/2022 | 3.75p | 3.83p | 3.60p | 3.75p | 100057 |
| 15/08/2022 | 3.80p | 3.85p | 3.73p | 3.75p | 7852 |
| 12/08/2022 | 3.75p | 3.87p | 3.60p | 3.75p | 356100 |
| 11/08/2022 | 3.80p | 3.80p | 3.60p | 3.75p | 57441 |
| 10/08/2022 | 3.65p | 3.80p | 3.65p | 3.70p | 225000 |
| 09/08/2022 | 3.70p | 3.74p | 3.50p | 3.65p | 30230 |
| 08/08/2022 | 3.75p | 3.75p | 3.70p | 3.70p | 278124 |
| 05/08/2022 | 3.75p | 3.80p | 3.70p | 3.75p | 381647 |
| 04/08/2022 | 3.80p | 3.80p | 3.75p | 3.75p | 90000 |
| 03/08/2022 | 3.90p | 3.90p | 3.70p | 3.80p | 257505 |
| 02/08/2022 | 3.90p | 3.90p | 3.80p | 3.90p | 3678 |
| 01/08/2022 | 3.95p | 3.95p | 3.82p | 3.90p | 1692 |
| 29/07/2022 | 3.95p | 3.95p | 3.83p | 3.95p | 25018 |
| 28/07/2022 | 3.95p | 4.10p | 3.84p | 3.95p | 171491 |
| 27/07/2022 | 3.95p | 4.10p | 3.84p | 3.95p | 60505 |
| 26/07/2022 | 4.05p | 4.05p | 3.82p | 3.95p | 29241 |
| 25/07/2022 | 4.00p | 4.05p | 3.98p | 4.05p | 3000000 |
| 22/07/2022 | 4.05p | 4.17p | 3.94p | 4.00p | 56619 |
| 21/07/2022 | 4.05p | 4.18p | 3.93p | 4.05p | 1081747 |
| 20/07/2022 | 3.95p | 4.20p | 3.95p | 4.05p | 1804348 |
| 19/07/2022 | 3.95p | 4.00p | 3.87p | 3.95p | 376606 |
| 18/07/2022 | 3.95p | 4.00p | 3.91p | 3.95p | 199797 |
| 15/07/2022 | 3.85p | 4.00p | 3.85p | 3.95p | 757936 |
| 14/07/2022 | 3.55p | 3.86p | 3.55p | 3.85p | 61590 |
| 13/07/2022 | 3.55p | 3.64p | 3.50p | 3.60p | 332414 |
| 12/07/2022 | 3.55p | 3.60p | 3.50p | 3.55p | 275085 |
| 11/07/2022 | 3.60p | 3.60p | 3.50p | 3.55p | 812378 |
| 08/07/2022 | 3.60p | 3.70p | 3.50p | 3.60p | 77946 |
| 07/07/2022 | 3.85p | 4.00p | 3.47p | 3.60p | 1034998 |
| 06/07/2022 | 3.80p | 4.00p | 3.80p | 3.85p | 651295 |
| 05/07/2022 | 3.35p | 4.18p | 3.35p | 3.80p | 4286597 |
| 04/07/2022 | 3.10p | 3.50p | 3.10p | 3.35p | 415757 |
| 01/07/2022 | 3.10p | 3.17p | 3.00p | 3.10p | 538685 |
| 30/06/2022 | 2.90p | 3.10p | 2.86p | 3.10p | 960352 |
| 29/06/2022 | 3.00p | 3.08p | 2.85p | 2.90p | 519072 |
| 28/06/2022 | 2.20p | 3.09p | 2.20p | 3.00p | 2161758 |
| 27/06/2022 | 2.25p | 2.30p | 2.10p | 2.20p | 158845344 |
| 24/06/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 23/06/2022 | 2.25p | 2.39p | 2.15p | 2.25p | 661123 |
| 22/06/2022 | 2.25p | 2.36p | 2.10p | 2.25p | 13663042 |
| 21/06/2022 | 2.05p | 2.30p | 2.05p | 2.25p | 300000 |
| 20/06/2022 | 1.80p | 2.10p | 1.80p | 2.05p | 821973 |
| 17/06/2022 | 2.30p | 2.30p | 1.67p | 1.80p | 2852662 |
| 16/06/2022 | 2.30p | 2.35p | 2.20p | 2.30p | 582934 |
| 15/06/2022 | 2.30p | 2.30p | 2.20p | 2.20p | 876500 |
| 14/06/2022 | 2.30p | 2.30p | 2.20p | 2.30p | 590000 |
| 13/06/2022 | 2.50p | 2.50p | 2.11p | 2.30p | 1200421 |
| 10/06/2022 | 2.50p | 2.50p | 2.40p | 2.50p | 638688 |
| 09/06/2022 | 2.50p | 2.60p | 2.40p | 2.50p | 184639 |
| 08/06/2022 | 2.50p | 2.50p | 2.40p | 2.50p | 403200 |
| 07/06/2022 | 2.50p | 2.50p | 2.40p | 2.50p | 45 |
| 06/06/2022 | 2.50p | 2.50p | 2.50p | 2.50p | 4008 |
| 03/06/2022 | 2.50p | 2.52p | 2.40p | 2.50p | 2410404 |
| 02/06/2022 | 2.50p | 2.52p | 2.40p | 2.50p | 2410404 |
| 01/06/2022 | 2.50p | 2.52p | 2.40p | 2.50p | 2410404 |
| 31/05/2022 | 2.45p | 2.50p | 2.45p | 2.50p | 650000 |
| 30/05/2022 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 27/05/2022 | 2.45p | 2.47p | 2.45p | 2.45p | 743111 |
| 26/05/2022 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 25/05/2022 | 2.45p | 2.47p | 2.40p | 2.45p | 19982 |
| 24/05/2022 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 23/05/2022 | 2.45p | 2.49p | 2.40p | 2.45p | 491 |
| 20/05/2022 | 2.40p | 2.47p | 2.40p | 2.45p | 2205 |
| 19/05/2022 | 2.40p | 2.47p | 2.33p | 2.40p | 22374 |
| 18/05/2022 | 2.40p | 2.40p | 2.32p | 2.40p | 600000 |
| 17/05/2022 | 2.35p | 2.47p | 2.33p | 2.40p | 309457 |
| 16/05/2022 | 2.35p | 2.35p | 2.30p | 2.35p | 407522 |
| 13/05/2022 | 2.35p | 2.35p | 2.31p | 2.35p | 47265 |
| 12/05/2022 | 2.35p | 2.40p | 2.30p | 2.35p | 225706 |
| 11/05/2022 | 2.35p | 2.35p | 2.33p | 2.35p | 57438 |
| 10/05/2022 | 2.35p | 2.35p | 2.30p | 2.35p | 80650 |
| 09/05/2022 | 2.30p | 2.39p | 2.30p | 2.35p | 573665 |
| 06/05/2022 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 05/05/2022 | 2.30p | 2.30p | 2.24p | 2.30p | 65748 |
| 04/05/2022 | 2.30p | 2.33p | 2.24p | 2.30p | 54020 |
| 03/05/2022 | 2.30p | 2.30p | 2.22p | 2.30p | 45825 |
| 02/05/2022 | 2.35p | 2.35p | 2.20p | 2.30p | 26100 |
| 29/04/2022 | 2.35p | 2.35p | 2.20p | 2.30p | 26100 |
| 28/04/2022 | 2.35p | 2.35p | 2.30p | 2.35p | 3930 |
| 27/04/2022 | 2.40p | 2.40p | 2.30p | 2.35p | 55405 |
| 26/04/2022 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 25/04/2022 | 2.40p | 2.45p | 2.30p | 2.40p | 145878 |
| 22/04/2022 | 2.40p | 2.45p | 2.30p | 2.40p | 55867 |
| 21/04/2022 | 2.40p | 2.45p | 2.30p | 2.40p | 33044 |
| 20/04/2022 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 19/04/2022 | 2.55p | 2.55p | 2.35p | 2.40p | 80000 |
| 18/04/2022 | 2.55p | 2.57p | 2.50p | 2.55p | 37053 |
| 15/04/2022 | 2.55p | 2.57p | 2.50p | 2.55p | 37053 |
| 14/04/2022 | 2.55p | 2.57p | 2.50p | 2.55p | 37053 |
| 13/04/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 12/04/2022 | 2.60p | 2.60p | 2.50p | 2.55p | 30020 |
| 11/04/2022 | 2.60p | 2.62p | 2.50p | 2.60p | 16123 |
| 08/04/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 07/04/2022 | 2.60p | 2.60p | 2.50p | 2.60p | 96600 |
| 06/04/2022 | 2.60p | 2.62p | 2.60p | 2.60p | 12000 |
| 05/04/2022 | 2.50p | 2.74p | 2.50p | 2.60p | 642718 |
| 04/04/2022 | 2.50p | 2.62p | 2.30p | 2.50p | 80275 |
| 01/04/2022 | 2.50p | 2.62p | 2.50p | 2.50p | 1000 |
| 31/03/2022 | 2.40p | 2.50p | 2.31p | 2.50p | 421 |
| 30/03/2022 | 2.50p | 2.50p | 2.31p | 2.40p | 401487 |
| 29/03/2022 | 2.28p | 2.50p | 2.28p | 2.50p | 384299 |
| 28/03/2022 | 2.35p | 2.38p | 2.28p | 2.28p | 392825 |
| 25/03/2022 | 2.45p | 2.45p | 2.30p | 2.35p | 18500 |
| 24/03/2022 | 2.45p | 2.45p | 2.40p | 2.45p | 15493 |
| 23/03/2022 | 2.45p | 2.47p | 2.40p | 2.45p | 460000 |
| 22/03/2022 | 2.60p | 2.67p | 2.40p | 2.45p | 459824 |
| 21/03/2022 | 2.60p | 2.67p | 2.50p | 2.60p | 2428 |
| 18/03/2022 | 2.60p | 2.65p | 2.50p | 2.60p | 177750 |
| 17/03/2022 | 2.70p | 2.70p | 2.50p | 2.60p | 124259 |
| 16/03/2022 | 2.70p | 2.80p | 2.62p | 2.70p | 828610 |
| 15/03/2022 | 3.10p | 3.10p | 2.60p | 2.70p | 1780185 |
| 14/03/2022 | 3.05p | 3.18p | 2.90p | 3.10p | 2310855 |
| 11/03/2022 | 2.65p | 3.30p | 2.65p | 3.05p | 14451977 |
| 10/03/2022 | 2.50p | 2.69p | 2.45p | 2.65p | 801323 |
| 09/03/2022 | 2.50p | 2.60p | 2.40p | 2.50p | 181631 |
| 08/03/2022 | 2.50p | 2.70p | 2.30p | 2.50p | 1507580 |
| 07/03/2022 | 2.55p | 2.70p | 2.30p | 2.50p | 1254798 |
| 04/03/2022 | 2.50p | 2.60p | 2.50p | 2.55p | 133801 |
| 03/03/2022 | 2.65p | 2.65p | 2.48p | 2.50p | 144566 |
| 02/03/2022 | 2.65p | 2.80p | 2.35p | 2.70p | 428355 |
| 01/03/2022 | 2.60p | 2.80p | 2.55p | 2.65p | 273955 |
| 28/02/2022 | 2.55p | 2.70p | 2.48p | 2.62p | 228821 |
| 25/02/2022 | 2.50p | 2.70p | 2.38p | 2.55p | 88275 |
| 24/02/2022 | 2.40p | 2.70p | 2.30p | 2.50p | 699590 |
| 23/02/2022 | 2.50p | 2.50p | 2.30p | 2.40p | 134122 |
| 22/02/2022 | 2.55p | 2.55p | 2.50p | 2.50p | 0 |
| 21/02/2022 | 2.55p | 2.65p | 2.40p | 2.55p | 33823 |
| 18/02/2022 | 2.45p | 2.68p | 2.45p | 2.55p | 227570 |
| 17/02/2022 | 2.70p | 2.70p | 2.40p | 2.45p | 591227 |
| 16/02/2022 | 2.70p | 2.70p | 2.60p | 2.70p | 98308 |
| 15/02/2022 | 2.70p | 2.70p | 2.70p | 2.70p | 35925 |
| 14/02/2022 | 2.75p | 2.75p | 2.60p | 2.70p | 88325 |
| 11/02/2022 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 10/02/2022 | 2.75p | 2.75p | 2.60p | 2.75p | 54951 |
| 09/02/2022 | 2.80p | 2.80p | 2.70p | 2.75p | 367875 |
| 08/02/2022 | 2.80p | 2.80p | 2.70p | 2.80p | 140000 |
| 07/02/2022 | 2.80p | 2.80p | 2.70p | 2.80p | 25176 |
| 04/02/2022 | 2.90p | 3.00p | 2.70p | 2.80p | 419270 |
| 03/02/2022 | 2.90p | 2.90p | 2.76p | 2.90p | 45098 |
| 02/02/2022 | 2.90p | 2.90p | 2.75p | 2.90p | 30550 |
| 01/02/2022 | 3.10p | 3.10p | 2.80p | 2.90p | 1055686 |
| 31/01/2022 | 2.90p | 3.10p | 2.90p | 3.10p | 1630012 |
| 28/01/2022 | 2.80p | 3.00p | 2.78p | 2.90p | 211718 |
| 27/01/2022 | 2.80p | 2.90p | 2.73p | 2.80p | 73841 |
| 26/01/2022 | 2.75p | 2.90p | 2.68p | 2.80p | 132017 |
| 25/01/2022 | 2.75p | 2.90p | 2.75p | 2.75p | 160000 |
| 24/01/2022 | 2.75p | 2.90p | 2.75p | 2.75p | 65000 |
| 21/01/2022 | 2.65p | 2.90p | 2.65p | 2.75p | 298250 |
| 20/01/2022 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 19/01/2022 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 18/01/2022 | 2.55p | 2.65p | 2.55p | 2.65p | 0 |
| 17/01/2022 | 2.55p | 2.55p | 2.46p | 2.55p | 5150110 |
| 14/01/2022 | 2.60p | 2.60p | 2.46p | 2.55p | 6290 |
| 13/01/2022 | 2.65p | 2.65p | 2.25p | 2.65p | 1801435 |
*Close Price adjusted for both dividends and splits