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
25/11/2014 113.90p 114.56p 112.91p 113.90p 54332
24/11/2014 111.90p 114.90p 111.10p 113.90p 392286
21/11/2014 110.90p 116.37p 108.90p 111.90p 307760
20/11/2014 110.40p 112.30p 104.01p 110.90p 30357
19/11/2014 102.91p 111.78p 101.41p 108.90p 163908
18/11/2014 101.91p 102.66p 100.91p 101.91p 280875
17/11/2014 101.91p 102.31p 100.91p 101.91p 630700
14/11/2014 102.91p 102.91p 99.91p 101.91p 363256
13/11/2014 104.41p 104.90p 102.91p 103.41p 51814
12/11/2014 106.40p 106.40p 102.91p 104.41p 64882
11/11/2014 106.40p 106.70p 104.90p 106.40p 70926
10/11/2014 106.40p 107.01p 104.90p 106.40p 69876
07/11/2014 106.40p 106.40p 104.90p 106.40p 9449
06/11/2014 106.40p 107.06p 104.90p 106.40p 22666
05/11/2014 106.90p 106.90p 104.90p 106.40p 490206
04/11/2014 109.90p 110.05p 105.90p 106.90p 165540
03/11/2014 109.90p 110.31p 108.90p 109.90p 22203
31/10/2014 109.90p 110.40p 108.94p 109.90p 110436
30/10/2014 111.40p 111.40p 108.94p 109.90p 31305
29/10/2014 111.40p 112.90p 109.90p 111.40p 55274
28/10/2014 111.40p 112.45p 109.90p 111.40p 31784
27/10/2014 110.90p 112.40p 110.20p 111.40p 95120
24/10/2014 111.40p 111.40p 108.90p 110.90p 43937
23/10/2014 116.39p 116.39p 107.26p 111.40p 49986
22/10/2014 116.39p 116.39p 113.04p 116.39p 8037
21/10/2014 116.89p 117.59p 114.90p 116.39p 96664
20/10/2014 115.40p 116.89p 112.90p 116.89p 120074
17/10/2014 115.89p 115.89p 112.90p 114.90p 132227
16/10/2014 114.90p 116.89p 110.90p 114.90p 54960
15/10/2014 123.39p 124.29p 113.90p 114.90p 102867
14/10/2014 125.39p 125.39p 122.39p 123.39p 4468
13/10/2014 126.39p 126.89p 121.89p 125.89p 518482
10/10/2014 128.88p 129.88p 124.89p 126.39p 56240
09/10/2014 130.38p 131.88p 124.89p 130.38p 66313
08/10/2014 135.88p 137.78p 127.88p 130.38p 187801
07/10/2014 134.88p 139.87p 134.48p 135.88p 286417
06/10/2014 133.88p 139.87p 130.63p 137.38p 1312643
03/10/2014 122.89p 132.88p 122.89p 131.38p 929064
02/10/2014 123.39p 123.89p 116.89p 122.39p 105036
01/10/2014 124.39p 126.39p 121.89p 123.39p 115792
30/09/2014 124.39p 126.89p 121.64p 124.39p 602377
29/09/2014 126.39p 127.38p 124.89p 126.39p 94401
26/09/2014 125.39p 127.22p 123.01p 126.39p 50916
25/09/2014 125.39p 125.39p 122.89p 125.39p 8083
24/09/2014 123.39p 124.89p 122.89p 124.39p 45768
23/09/2014 123.39p 125.89p 120.89p 123.39p 112946
22/09/2014 120.39p 124.39p 119.19p 124.39p 128948
19/09/2014 120.89p 121.70p 118.40p 119.89p 19026
18/09/2014 122.39p 122.39p 119.89p 120.89p 33905
17/09/2014 121.39p 123.49p 119.06p 122.39p 150296
16/09/2014 122.89p 123.49p 117.06p 121.39p 44346
15/09/2014 122.89p 124.29p 120.89p 122.89p 24405
12/09/2014 126.39p 126.75p 108.55p 124.89p 100520
11/09/2014 129.38p 129.38p 124.89p 126.39p 33772
10/09/2014 132.38p 132.38p 127.88p 129.38p 74297
09/09/2014 132.38p 133.88p 129.88p 132.38p 97665
08/09/2014 133.38p 133.88p 130.88p 130.88p 116137
05/09/2014 132.88p 134.38p 130.88p 131.88p 84442
04/09/2014 132.38p 132.88p 130.88p 132.88p 27364
03/09/2014 133.88p 134.88p 129.88p 132.88p 38797
02/09/2014 133.88p 134.88p 132.88p 132.88p 151470
01/09/2014 128.38p 134.88p 128.08p 134.88p 991290
29/08/2014 122.39p 130.88p 119.89p 129.88p 868562
28/08/2014 123.39p 124.89p 120.89p 122.39p 90135
27/08/2014 123.39p 123.99p 121.89p 123.14p 324472
26/08/2014 116.89p 124.44p 112.90p 123.39p 298096
22/08/2014 116.89p 117.29p 115.89p 116.89p 107199
21/08/2014 118.39p 119.89p 111.06p 116.89p 90339
20/08/2014 121.39p 122.89p 114.90p 118.39p 96553
19/08/2014 125.39p 128.88p 119.89p 121.39p 200883
18/08/2014 128.38p 134.38p 115.15p 125.39p 380038
15/08/2014 111.90p 131.88p 111.90p 128.38p 1834692
14/08/2014 106.90p 114.90p 105.90p 109.90p 730175
13/08/2014 105.40p 106.40p 103.91p 106.40p 12955
12/08/2014 105.40p 107.15p 101.91p 105.40p 237124
11/08/2014 105.40p 106.80p 103.57p 105.40p 326464
08/08/2014 105.40p 107.90p 101.42p 105.40p 318937
07/08/2014 103.41p 112.81p 103.41p 105.40p 363781
06/08/2014 104.90p 106.90p 99.91p 102.66p 345076
05/08/2014 106.40p 107.90p 104.90p 105.40p 109630
04/08/2014 108.40p 108.40p 105.15p 106.40p 63851
01/08/2014 108.40p 109.90p 104.90p 108.40p 165476
31/07/2014 110.90p 110.90p 99.91p 109.40p 101469
30/07/2014 110.90p 111.90p 108.90p 110.90p 51921
29/07/2014 112.90p 112.90p 109.90p 110.90p 101491
28/07/2014 112.90p 112.90p 111.90p 112.90p 76665
25/07/2014 114.40p 114.90p 111.90p 112.90p 205019
24/07/2014 116.89p 117.84p 112.90p 114.90p 245832
23/07/2014 121.39p 121.39p 115.89p 116.89p 175929
22/07/2014 121.39p 122.59p 119.89p 121.39p 116378
21/07/2014 121.39p 122.59p 119.89p 121.39p 234743
18/07/2014 121.89p 123.89p 119.89p 121.39p 305476
17/07/2014 122.89p 125.89p 120.33p 121.89p 89144
16/07/2014 125.39p 125.89p 124.89p 125.39p 292439
15/07/2014 125.39p 126.14p 124.89p 125.39p 107845
14/07/2014 125.89p 129.32p 124.94p 125.89p 311298
11/07/2014 126.39p 126.89p 125.64p 125.89p 107226
10/07/2014 126.39p 127.88p 124.89p 126.89p 216449
09/07/2014 124.89p 139.37p 124.89p 126.39p 1349170
08/07/2014 139.37p 139.87p 138.87p 139.37p 61669
07/07/2014 141.87p 141.87p 138.87p 139.37p 50176
04/07/2014 141.87p 142.27p 139.47p 141.87p 12558
03/07/2014 141.87p 143.55p 138.87p 141.87p 25671
02/07/2014 141.87p 144.87p 138.87p 141.87p 42469
01/07/2014 138.87p 144.87p 138.07p 143.87p 505414
30/06/2014 136.88p 141.87p 135.88p 139.37p 671033
27/06/2014 141.37p 141.37p 134.88p 136.88p 247516
26/06/2014 143.37p 143.37p 139.87p 141.37p 57979
25/06/2014 143.37p 143.87p 142.87p 143.37p 11496
24/06/2014 143.87p 144.12p 142.87p 143.12p 47234
23/06/2014 143.87p 144.87p 142.87p 143.87p 18161
20/06/2014 143.87p 144.87p 142.87p 143.87p 199466
19/06/2014 143.87p 144.87p 142.87p 144.87p 221767
18/06/2014 140.37p 144.87p 139.87p 144.87p 542864
17/06/2014 138.37p 152.10p 135.88p 139.62p 717972
16/06/2014 144.37p 144.37p 130.72p 138.37p 1335510
13/06/2014 152.36p 152.86p 143.97p 144.37p 177335
12/06/2014 155.36p 157.86p 149.86p 151.36p 173868
11/06/2014 167.85p 167.85p 154.86p 155.36p 100137
10/06/2014 173.84p 174.64p 164.85p 167.85p 34806
09/06/2014 181.84p 181.84p 171.84p 173.84p 26933
06/06/2014 181.84p 182.43p 179.84p 181.84p 56968
05/06/2014 183.33p 183.78p 179.84p 181.84p 17530
04/06/2014 188.33p 189.66p 181.84p 184.83p 96711
03/06/2014 191.33p 192.22p 186.83p 188.33p 21070
02/06/2014 191.33p 191.33p 189.83p 190.33p 14170
30/05/2014 188.83p 197.82p 186.83p 197.82p 24439
29/05/2014 188.83p 191.23p 185.90p 188.83p 9428
28/05/2014 188.33p 188.83p 179.84p 187.33p 188777
27/05/2014 183.33p 189.53p 180.69p 188.33p 517998
23/05/2014 183.33p 184.52p 182.33p 183.33p 10883
22/05/2014 183.33p 184.58p 182.33p 183.33p 11750
21/05/2014 183.33p 194.82p 181.44p 183.33p 35547
20/05/2014 188.33p 194.82p 180.84p 194.82p 41049
19/05/2014 188.33p 191.83p 184.70p 188.83p 55822
16/05/2014 195.32p 198.82p 184.88p 188.33p 20666
15/05/2014 200.82p 200.82p 198.82p 198.82p 20863
14/05/2014 202.32p 204.31p 199.82p 200.82p 75343
13/05/2014 202.32p 204.81p 199.82p 202.32p 17500
12/05/2014 203.82p 204.81p 199.82p 202.32p 31492
09/05/2014 203.82p 204.31p 202.82p 203.82p 27259
08/05/2014 214.81p 214.81p 202.82p 203.82p 172851
07/05/2014 214.81p 217.69p 209.81p 214.81p 45137
06/05/2014 211.31p 219.80p 210.81p 214.81p 11501
02/05/2014 206.81p 214.81p 206.21p 211.31p 10520
01/05/2014 206.81p 209.81p 204.81p 209.81p 6624
30/04/2014 205.81p 209.81p 203.82p 206.81p 49050
29/04/2014 205.81p 205.81p 201.82p 205.81p 8335
28/04/2014 204.81p 208.81p 204.37p 205.81p 45643
25/04/2014 204.81p 208.81p 199.82p 204.81p 89604
24/04/2014 207.31p 207.31p 198.99p 201.82p 30012
23/04/2014 207.31p 209.81p 204.86p 207.31p 59567
22/04/2014 203.82p 209.81p 203.82p 207.31p 62694
17/04/2014 202.82p 211.81p 199.82p 203.82p 206132
16/04/2014 202.32p 204.81p 195.82p 201.32p 476363
15/04/2014 184.83p 204.81p 181.84p 199.82p 708044
14/04/2014 182.33p 182.33p 176.84p 181.84p 24326
11/04/2014 182.33p 183.58p 179.84p 181.84p 21412
10/04/2014 174.84p 184.83p 172.84p 179.84p 150525
09/04/2014 175.84p 184.83p 173.84p 174.84p 70263
08/04/2014 177.34p 183.83p 172.34p 175.84p 69651
07/04/2014 174.84p 184.83p 170.85p 179.84p 276754
04/04/2014 180.34p 182.83p 174.84p 178.84p 140342
03/04/2014 184.83p 184.83p 175.84p 180.34p 446395
02/04/2014 184.83p 187.33p 179.84p 184.83p 35499
01/04/2014 184.83p 192.83p 180.84p 184.83p 89488
31/03/2014 195.82p 195.82p 180.74p 184.83p 582823
28/03/2014 198.32p 199.82p 192.83p 195.82p 42796
27/03/2014 200.82p 200.82p 194.82p 198.82p 25981
26/03/2014 211.31p 211.31p 195.92p 200.82p 91899
25/03/2014 211.81p 211.83p 209.81p 211.31p 26296
24/03/2014 211.81p 211.99p 209.81p 211.81p 13618
21/03/2014 212.81p 213.81p 209.81p 211.81p 23712
20/03/2014 214.31p 214.53p 211.81p 212.81p 22197
19/03/2014 211.81p 214.53p 210.81p 214.31p 64521
18/03/2014 220.80p 220.80p 210.81p 211.81p 98111
17/03/2014 220.30p 223.80p 216.80p 219.80p 21841
14/03/2014 230.29p 230.29p 216.80p 220.30p 52186
13/03/2014 230.29p 234.79p 226.29p 229.79p 55813
12/03/2014 230.29p 234.79p 227.59p 230.29p 61965
11/03/2014 230.29p 234.79p 227.14p 230.29p 83933
10/03/2014 234.79p 235.29p 223.80p 230.29p 463123
07/03/2014 228.79p 240.28p 227.15p 234.79p 599314
06/03/2014 220.30p 231.79p 216.80p 228.79p 1231813
05/03/2014 221.80p 225.30p 216.80p 220.30p 532138
04/03/2014 224.30p 225.80p 217.84p 221.80p 214786
03/03/2014 227.79p 227.79p 221.01p 224.30p 28451
28/02/2014 227.79p 229.79p 225.80p 227.79p 157178
27/02/2014 227.79p 229.79p 225.80p 227.79p 40652
26/02/2014 229.29p 229.79p 219.80p 227.79p 11835
25/02/2014 230.29p 230.79p 226.15p 229.29p 42583
24/02/2014 230.29p 232.79p 227.79p 229.54p 107063
21/02/2014 231.79p 233.79p 228.19p 229.79p 37299
20/02/2014 234.29p 234.79p 228.79p 233.79p 54778
19/02/2014 233.79p 239.78p 227.79p 234.29p 45730
18/02/2014 222.30p 234.79p 219.80p 232.79p 327499
17/02/2014 219.80p 224.80p 216.80p 219.80p 602654
14/02/2014 219.80p 219.80p 212.81p 219.80p 40640
13/02/2014 219.80p 220.80p 212.81p 219.80p 138295
12/02/2014 219.80p 220.30p 214.81p 219.80p 38774

*Close Price adjusted for both dividends and splits