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
29/04/2013 611.95p 619.44p 609.45p 611.95p 347610
26/04/2013 611.95p 614.26p 609.45p 611.95p 29073
25/04/2013 613.94p 614.44p 609.55p 611.95p 42347
24/04/2013 612.94p 619.44p 611.45p 613.94p 145274
23/04/2013 616.94p 616.94p 604.45p 614.44p 391494
22/04/2013 611.95p 621.44p 611.95p 616.94p 48463
19/04/2013 612.94p 616.44p 609.45p 609.45p 549749
18/04/2013 621.94p 621.94p 609.45p 612.94p 201287
17/04/2013 629.43p 631.43p 619.44p 621.94p 74414
16/04/2013 634.43p 638.42p 620.64p 629.43p 101661
15/04/2013 644.42p 646.41p 624.43p 624.43p 78830
12/04/2013 639.42p 649.41p 629.43p 643.42p 437713
11/04/2013 616.94p 642.42p 614.44p 639.42p 466879
10/04/2013 605.95p 628.43p 599.00p 616.94p 232615
09/04/2013 603.45p 609.45p 599.46p 603.45p 857882
08/04/2013 619.44p 622.44p 599.46p 601.95p 152884
05/04/2013 636.92p 644.42p 609.45p 619.44p 145991
04/04/2013 639.42p 644.42p 609.45p 621.94p 52108
03/04/2013 646.91p 654.41p 629.83p 639.42p 56145
02/04/2013 644.42p 654.41p 637.42p 646.91p 352011
28/03/2013 619.44p 651.41p 619.44p 639.42p 206790
27/03/2013 594.46p 619.44p 589.47p 616.94p 130500
26/03/2013 594.46p 601.95p 584.67p 594.46p 117801
25/03/2013 599.46p 599.46p 584.47p 589.47p 216693
22/03/2013 601.95p 606.45p 589.47p 599.46p 27413
21/03/2013 601.95p 609.45p 589.47p 601.95p 2002073
20/03/2013 611.95p 614.44p 594.46p 601.95p 19388
19/03/2013 611.95p 614.44p 609.45p 611.95p 10833
18/03/2013 611.95p 613.44p 609.45p 611.95p 12632
15/03/2013 614.44p 617.34p 609.45p 611.95p 49315
14/03/2013 611.95p 617.44p 604.45p 614.44p 80964
13/03/2013 625.93p 626.43p 604.45p 611.95p 40134
12/03/2013 629.43p 634.43p 624.43p 626.43p 233195
11/03/2013 631.93p 639.42p 624.43p 629.43p 47310
08/03/2013 634.43p 639.42p 629.43p 631.93p 157586
07/03/2013 634.43p 639.23p 629.43p 634.43p 65575
06/03/2013 636.92p 644.42p 629.43p 636.42p 15412
05/03/2013 644.42p 649.41p 629.43p 636.92p 42349
04/03/2013 639.42p 649.91p 634.53p 644.42p 67621
01/03/2013 637.92p 639.42p 629.43p 639.42p 51323
28/02/2013 634.43p 634.43p 624.43p 631.93p 69193
27/02/2013 634.43p 634.43p 629.43p 629.43p 626505
26/02/2013 635.92p 635.92p 628.17p 629.43p 282130
25/02/2013 627.43p 644.42p 627.43p 635.42p 599103
22/02/2013 619.44p 621.94p 614.54p 620.94p 12043
21/02/2013 639.42p 640.42p 609.45p 621.94p 100636
20/02/2013 632.43p 655.41p 632.43p 639.42p 444875
19/02/2013 594.46p 633.43p 588.47p 632.43p 447097
18/02/2013 589.47p 591.46p 584.47p 588.47p 184526
15/02/2013 588.47p 594.46p 582.47p 589.47p 1440336
14/02/2013 589.47p 591.46p 582.59p 588.47p 11736
13/02/2013 588.47p 594.46p 582.24p 589.47p 49282
12/02/2013 590.47p 594.46p 582.47p 588.47p 35712
11/02/2013 592.96p 599.46p 586.47p 590.47p 89195
08/02/2013 596.96p 599.66p 586.47p 592.96p 33884
07/02/2013 598.96p 601.46p 592.46p 596.96p 73034
06/02/2013 604.45p 609.45p 597.46p 597.46p 51583
05/02/2013 608.45p 609.45p 601.95p 604.45p 49757
04/02/2013 613.44p 613.44p 607.45p 608.45p 284713
01/02/2013 605.45p 609.45p 603.06p 607.95p 142724
31/01/2013 598.96p 609.95p 594.46p 606.95p 420258
30/01/2013 612.45p 614.44p 589.47p 598.96p 556285
29/01/2013 628.43p 628.43p 609.45p 612.45p 104066
28/01/2013 638.42p 642.42p 619.44p 628.43p 201581
25/01/2013 657.40p 659.40p 634.43p 638.42p 94868
24/01/2013 659.40p 669.39p 650.41p 657.40p 135565
23/01/2013 651.91p 664.40p 649.91p 650.41p 533956
22/01/2013 649.41p 654.41p 646.41p 651.91p 767256
21/01/2013 646.41p 651.41p 641.42p 646.41p 66959
18/01/2013 646.91p 664.40p 639.42p 646.41p 229071
17/01/2013 653.41p 659.40p 641.42p 646.91p 30008
16/01/2013 655.41p 659.40p 651.41p 653.41p 30125
15/01/2013 656.90p 659.99p 649.41p 655.41p 92955
14/01/2013 660.90p 668.39p 654.41p 656.90p 658297
11/01/2013 667.89p 675.89p 654.41p 659.40p 1233143
10/01/2013 687.38p 690.37p 649.41p 669.39p 1020196
09/01/2013 670.89p 699.67p 668.39p 684.38p 2176966
08/01/2013 665.40p 674.39p 664.40p 669.39p 342455
07/01/2013 645.42p 666.40p 643.92p 661.40p 424236
04/01/2013 640.42p 645.42p 632.95p 645.42p 522307
03/01/2013 643.92p 648.41p 636.42p 639.42p 392252
02/01/2013 618.94p 648.41p 614.44p 643.92p 323116
31/12/2012 580.47p 623.44p 580.47p 618.94p 99017
28/12/2012 575.48p 579.48p 571.48p 578.48p 115710
27/12/2012 568.98p 576.98p 563.49p 576.98p 313521
24/12/2012 551.00p 574.48p 547.75p 574.48p 523914
21/12/2012 540.51p 549.50p 536.76p 548.00p 123861
20/12/2012 539.01p 548.87p 534.52p 538.51p 433157
19/12/2012 538.51p 539.51p 534.52p 539.01p 206733
18/12/2012 539.01p 539.91p 534.52p 539.01p 285893
17/12/2012 542.01p 543.76p 534.52p 539.01p 19658
14/12/2012 546.50p 546.50p 537.51p 542.01p 35657
13/12/2012 543.51p 547.50p 537.61p 546.50p 50798
12/12/2012 547.50p 547.50p 535.51p 546.50p 266444
11/12/2012 557.00p 557.49p 545.01p 547.50p 57623
10/12/2012 552.50p 560.29p 550.63p 557.00p 31544
07/12/2012 537.01p 553.83p 534.52p 552.50p 108129
06/12/2012 539.51p 546.50p 529.52p 536.01p 2154155
05/12/2012 504.54p 544.51p 502.05p 539.51p 190363
04/12/2012 532.02p 532.02p 501.63p 504.54p 158349
03/12/2012 543.01p 544.51p 529.92p 532.02p 681720
30/11/2012 558.99p 558.99p 537.51p 544.51p 125023
29/11/2012 560.99p 563.38p 558.49p 558.99p 17985
28/11/2012 561.99p 566.24p 557.58p 560.99p 242330
27/11/2012 563.99p 564.49p 555.50p 561.99p 116784
26/11/2012 564.49p 565.49p 561.49p 562.99p 18808
23/11/2012 560.49p 566.24p 558.49p 564.49p 39316
22/11/2012 566.49p 566.49p 549.50p 560.49p 70738
21/11/2012 566.49p 567.49p 565.49p 566.49p 111798
20/11/2012 568.98p 569.48p 564.49p 566.49p 42963
19/11/2012 568.98p 568.98p 563.49p 568.98p 28368
16/11/2012 571.98p 579.48p 564.58p 568.98p 17663
15/11/2012 577.98p 579.48p 567.49p 571.98p 379328
14/11/2012 594.46p 599.46p 571.61p 577.98p 24143
13/11/2012 605.45p 605.45p 591.46p 594.46p 32031
12/11/2012 604.45p 606.95p 601.46p 605.45p 64353
09/11/2012 607.95p 609.45p 589.47p 600.46p 157378
08/11/2012 619.94p 619.94p 599.46p 615.44p 2558056
07/11/2012 622.44p 622.44p 608.45p 608.45p 21742
06/11/2012 622.44p 623.93p 620.44p 622.44p 5316
05/11/2012 620.44p 624.56p 619.44p 622.44p 47853
02/11/2012 619.44p 622.44p 612.94p 619.44p 782600
01/11/2012 625.93p 625.93p 614.44p 619.44p 21820
31/10/2012 630.43p 630.43p 603.22p 624.43p 271884
30/10/2012 631.93p 634.43p 624.43p 630.43p 21731
29/10/2012 650.91p 650.91p 629.43p 631.93p 48069
26/10/2012 664.40p 664.40p 647.41p 650.91p 46704
25/10/2012 655.41p 664.40p 651.41p 664.40p 21698
24/10/2012 646.91p 657.52p 645.42p 655.41p 14523
23/10/2012 651.91p 653.91p 639.42p 646.91p 139235
22/10/2012 659.40p 664.40p 649.41p 655.41p 48231
19/10/2012 651.91p 659.40p 649.41p 659.40p 282262
18/10/2012 669.39p 671.39p 647.41p 652.41p 102626
17/10/2012 676.39p 676.39p 664.60p 674.39p 36075
16/10/2012 689.87p 691.37p 674.39p 676.39p 37012
15/10/2012 686.38p 699.37p 679.38p 689.87p 1771796
12/10/2012 679.88p 689.38p 674.39p 684.38p 418488
11/10/2012 694.37p 699.37p 674.39p 681.38p 344138
10/10/2012 719.35p 724.34p 679.38p 699.37p 198716
09/10/2012 690.87p 699.37p 689.38p 694.37p 728387
08/10/2012 690.87p 696.87p 687.38p 690.87p 174297
05/10/2012 690.87p 694.37p 687.38p 690.87p 218708
04/10/2012 689.38p 694.37p 685.98p 689.87p 145460
03/10/2012 691.87p 694.87p 682.51p 685.38p 38996
02/10/2012 693.37p 696.37p 686.38p 691.87p 151129
01/10/2012 684.38p 699.37p 684.38p 694.37p 203280
28/09/2012 673.89p 688.88p 671.44p 684.38p 182912
27/09/2012 674.39p 674.39p 669.39p 673.89p 101635
26/09/2012 682.88p 682.88p 671.39p 674.39p 94865
25/09/2012 682.88p 683.88p 671.39p 681.88p 90325
24/09/2012 687.38p 691.27p 679.78p 682.88p 48264
21/09/2012 681.38p 689.38p 672.93p 689.38p 96808
20/09/2012 671.89p 689.38p 666.40p 674.39p 288237
19/09/2012 679.88p 686.38p 673.39p 674.39p 100724
18/09/2012 683.38p 684.01p 671.39p 679.38p 251399
17/09/2012 698.37p 699.37p 674.39p 683.38p 158824
14/09/2012 709.36p 709.36p 694.37p 698.37p 267794
13/09/2012 700.37p 716.85p 699.37p 709.36p 236605
12/09/2012 690.87p 704.00p 686.25p 699.87p 464738
11/09/2012 681.88p 697.37p 679.38p 693.37p 220274
10/09/2012 653.41p 681.88p 649.41p 681.88p 212002
07/09/2012 641.92p 659.40p 639.42p 653.41p 210708
06/09/2012 631.93p 642.42p 629.43p 640.92p 295956
05/09/2012 626.93p 639.42p 624.43p 631.93p 148358
04/09/2012 628.43p 628.93p 624.43p 625.43p 31462
03/09/2012 632.43p 632.43p 628.43p 628.43p 22882
31/08/2012 635.42p 638.42p 631.73p 632.93p 43194
30/08/2012 636.92p 642.92p 629.43p 635.42p 80098
29/08/2012 636.92p 649.41p 631.43p 636.92p 118377
28/08/2012 616.94p 639.42p 616.11p 634.43p 219846
24/08/2012 614.44p 619.44p 614.07p 619.44p 83881
23/08/2012 611.95p 618.94p 606.45p 614.44p 135147
22/08/2012 614.44p 614.44p 602.45p 604.45p 9346
21/08/2012 614.44p 617.44p 608.95p 609.45p 99186
20/08/2012 616.94p 619.94p 609.32p 614.44p 109494
17/08/2012 611.95p 619.44p 609.45p 616.94p 83453
16/08/2012 611.95p 613.21p 609.45p 611.95p 25065
15/08/2012 613.44p 614.44p 609.45p 609.45p 22575
14/08/2012 619.44p 619.44p 607.45p 613.44p 79100
13/08/2012 624.93p 627.11p 609.45p 619.44p 24918
10/08/2012 630.43p 634.43p 614.62p 624.93p 88621
09/08/2012 617.44p 649.41p 617.44p 628.93p 357215
08/08/2012 615.94p 617.44p 613.52p 616.44p 357040
07/08/2012 606.95p 618.94p 584.47p 584.47p 462423
06/08/2012 621.94p 624.43p 584.47p 600.46p 143965
03/08/2012 636.42p 642.42p 619.44p 621.94p 228532
02/08/2012 641.92p 649.41p 629.43p 636.42p 29263
01/08/2012 647.91p 651.41p 634.43p 641.92p 21943
31/07/2012 650.41p 653.61p 642.42p 647.91p 79882
30/07/2012 650.91p 659.40p 646.41p 650.41p 164194
27/07/2012 654.41p 655.41p 646.81p 650.91p 53241
26/07/2012 655.91p 659.40p 648.91p 654.41p 179596
25/07/2012 681.88p 689.38p 652.59p 655.91p 769049
24/07/2012 645.42p 656.41p 644.42p 649.91p 285548
23/07/2012 654.41p 657.40p 634.43p 645.91p 319301
20/07/2012 651.91p 664.40p 649.41p 654.41p 503587
19/07/2012 620.94p 659.40p 619.62p 651.91p 338808
18/07/2012 618.44p 624.43p 609.45p 619.44p 156056
17/07/2012 619.44p 621.44p 611.45p 618.44p 403460
16/07/2012 619.44p 623.44p 605.44p 619.44p 56390

*Close Price adjusted for both dividends and splits