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
27/09/2011 205.31p 205.81p 202.92p 205.31p 4392
26/09/2011 205.31p 205.31p 202.92p 205.31p 658
23/09/2011 205.31p 207.81p 202.82p 205.31p 12245
22/09/2011 206.31p 209.81p 201.82p 205.31p 51383
21/09/2011 203.32p 205.81p 199.82p 204.81p 23181
20/09/2011 213.31p 213.31p 200.82p 203.32p 11519
19/09/2011 216.30p 216.30p 208.31p 213.31p 18780
16/09/2011 215.80p 215.80p 214.83p 215.80p 4482
15/09/2011 214.81p 218.07p 211.81p 215.80p 16229
14/09/2011 221.30p 221.30p 211.95p 214.81p 6147
13/09/2011 221.30p 221.30p 215.80p 221.30p 5491
12/09/2011 221.30p 221.30p 215.80p 220.30p 5148
09/09/2011 202.32p 227.53p 202.32p 222.80p 217972
08/09/2011 193.32p 205.91p 192.33p 202.32p 184053
07/09/2011 193.32p 193.77p 192.94p 193.32p 18047
06/09/2011 192.33p 193.82p 189.93p 193.32p 6090
05/09/2011 194.82p 197.82p 190.03p 192.33p 4746
02/09/2011 194.82p 197.82p 191.83p 194.82p 1776
01/09/2011 194.82p 194.82p 189.83p 194.82p 2503
31/08/2011 204.31p 204.31p 191.83p 194.82p 3985
30/08/2011 204.31p 205.23p 198.82p 204.31p 559
26/08/2011 204.31p 204.31p 198.82p 204.31p 150
25/08/2011 204.31p 204.31p 198.82p 204.31p 2211
24/08/2011 204.31p 207.81p 198.82p 204.31p 0
23/08/2011 204.31p 207.81p 198.82p 204.31p 5509
22/08/2011 204.31p 208.81p 197.82p 204.31p 0
19/08/2011 208.81p 208.81p 197.82p 204.31p 18878
18/08/2011 208.81p 208.81p 204.07p 208.81p 474
17/08/2011 208.81p 208.81p 202.82p 208.81p 2373
16/08/2011 212.31p 212.31p 202.82p 208.81p 3801
15/08/2011 219.80p 221.80p 209.81p 212.31p 7498
12/08/2011 219.80p 219.80p 214.81p 219.80p 2201
11/08/2011 219.80p 221.80p 214.81p 219.80p 12134
10/08/2011 219.80p 219.80p 214.81p 219.80p 2439
09/08/2011 235.29p 235.29p 214.81p 219.80p 15457
08/08/2011 238.78p 238.78p 227.79p 235.29p 11522
05/08/2011 244.78p 244.78p 234.79p 238.78p 14273
04/08/2011 248.28p 248.28p 244.78p 248.28p 8962
03/08/2011 249.77p 249.77p 244.78p 248.28p 5485
02/08/2011 249.77p 249.77p 244.98p 249.77p 80
01/08/2011 249.77p 253.27p 246.78p 249.77p 5159
29/07/2011 249.77p 249.77p 244.78p 249.77p 8071
28/07/2011 249.77p 249.77p 245.28p 249.77p 1752
27/07/2011 248.77p 249.77p 244.98p 249.77p 25952
26/07/2011 248.77p 254.77p 242.78p 248.77p 4616
25/07/2011 248.77p 250.74p 245.78p 248.77p 12834
22/07/2011 244.28p 252.72p 242.60p 248.28p 116618
21/07/2011 243.28p 244.28p 241.38p 244.28p 1201
20/07/2011 243.28p 243.28p 241.38p 243.28p 1251
19/07/2011 243.28p 244.78p 237.84p 243.28p 5580
18/07/2011 243.28p 243.28p 234.79p 243.28p 5545
15/07/2011 243.28p 243.28p 238.18p 243.28p 346
14/07/2011 243.28p 243.28p 234.79p 243.28p 4525
13/07/2011 243.28p 247.03p 236.67p 243.28p 1653
12/07/2011 247.28p 247.28p 234.79p 243.28p 6169
11/07/2011 251.02p 251.02p 247.28p 247.28p 3281
08/07/2011 251.02p 254.02p 247.65p 251.02p 2427
07/07/2011 251.02p 254.02p 247.40p 251.02p 15581
06/07/2011 252.27p 254.77p 247.78p 251.27p 60592
05/07/2011 254.77p 254.77p 249.77p 252.27p 39015
04/07/2011 256.27p 262.76p 249.77p 254.77p 12504
01/07/2011 256.27p 256.77p 250.60p 256.27p 68860
30/06/2011 256.27p 258.17p 256.27p 256.27p 3193
29/06/2011 258.27p 261.13p 249.77p 256.27p 14272
28/06/2011 258.27p 266.76p 249.77p 258.27p 11728
27/06/2011 259.27p 259.27p 250.62p 258.27p 4804
24/06/2011 259.27p 264.76p 252.52p 259.27p 1809
23/06/2011 259.27p 264.96p 251.77p 259.27p 12304
22/06/2011 257.27p 265.73p 251.77p 258.27p 50977
21/06/2011 258.27p 262.06p 249.77p 257.27p 16159
20/06/2011 259.27p 264.76p 253.03p 258.27p 12314
17/06/2011 263.26p 263.26p 259.27p 259.27p 2211
16/06/2011 264.76p 266.76p 259.96p 263.26p 12109
15/06/2011 264.76p 264.77p 259.96p 264.76p 2919
14/06/2011 264.76p 269.76p 264.76p 264.76p 3658
13/06/2011 251.27p 270.25p 248.47p 264.76p 49696
10/06/2011 246.28p 259.76p 242.17p 251.27p 38368
09/06/2011 246.28p 254.77p 246.28p 246.28p 21519
08/06/2011 246.28p 250.52p 246.28p 246.28p 250
07/06/2011 246.78p 249.27p 234.79p 242.28p 7417
06/06/2011 247.28p 253.27p 239.78p 246.78p 9318
03/06/2011 247.28p 254.77p 247.28p 247.28p 1275
02/06/2011 247.28p 255.27p 239.78p 247.28p 4049
01/06/2011 253.77p 258.37p 239.78p 247.28p 5516
31/05/2011 253.77p 257.37p 247.78p 253.77p 2846
27/05/2011 255.27p 255.27p 250.77p 253.77p 2519
26/05/2011 255.27p 259.76p 250.77p 255.27p 1734
25/05/2011 257.27p 259.59p 250.77p 255.27p 6625
24/05/2011 257.27p 257.27p 249.77p 257.27p 13391
23/05/2011 257.27p 257.27p 249.77p 257.27p 1213
20/05/2011 257.27p 260.86p 250.07p 254.77p 3215
19/05/2011 253.77p 259.76p 247.78p 257.27p 10746
18/05/2011 253.27p 259.75p 247.78p 253.77p 7759
17/05/2011 253.27p 255.22p 253.27p 254.77p 3229
16/05/2011 262.26p 262.26p 244.78p 252.27p 15977
13/05/2011 269.76p 269.76p 261.76p 262.26p 7997
12/05/2011 274.75p 274.75p 264.76p 269.76p 2088
11/05/2011 277.25p 277.25p 264.98p 277.25p 18726
10/05/2011 278.25p 278.79p 274.75p 277.25p 35595
09/05/2011 279.25p 281.60p 274.91p 278.25p 4146
06/05/2011 279.75p 280.64p 274.75p 279.25p 65362
05/05/2011 281.25p 283.36p 275.05p 279.75p 67293
04/05/2011 281.25p 283.70p 275.01p 281.25p 9535
03/05/2011 281.25p 282.56p 274.75p 281.25p 12680
28/04/2011 280.25p 287.44p 275.16p 281.25p 15076
27/04/2011 281.25p 284.74p 273.75p 280.25p 9501
26/04/2011 281.25p 284.74p 274.75p 281.25p 65581
21/04/2011 283.74p 283.74p 274.75p 281.25p 8267
20/04/2011 280.25p 280.25p 272.75p 280.25p 6936
19/04/2011 280.75p 280.75p 269.76p 280.25p 73286
18/04/2011 280.25p 284.24p 271.75p 280.75p 117799
15/04/2011 273.75p 284.48p 273.75p 280.25p 33013
14/04/2011 265.26p 279.75p 257.77p 273.25p 137037
13/04/2011 265.26p 272.75p 257.77p 265.26p 15025
12/04/2011 265.26p 270.50p 257.77p 265.26p 2005
11/04/2011 265.26p 271.25p 257.77p 265.26p 918
08/04/2011 265.26p 270.50p 258.07p 265.26p 1804
07/04/2011 265.26p 270.50p 259.27p 265.26p 1425
06/04/2011 266.26p 270.75p 257.77p 265.26p 26370
05/04/2011 267.51p 274.75p 259.76p 266.26p 10412
04/04/2011 270.01p 273.38p 260.26p 267.51p 18970
01/04/2011 270.75p 276.51p 264.88p 270.75p 901798
31/03/2011 273.75p 279.75p 263.76p 270.50p 9277
30/03/2011 273.75p 281.74p 265.92p 273.75p 5621
29/03/2011 273.75p 281.43p 265.92p 273.75p 33714
28/03/2011 273.75p 279.75p 267.76p 273.75p 17658
25/03/2011 275.75p 283.74p 267.76p 279.75p 19923
24/03/2011 275.75p 279.75p 270.95p 275.75p 7301
23/03/2011 275.75p 279.75p 269.36p 275.75p 10384
22/03/2011 277.75p 281.49p 269.76p 275.75p 13420
21/03/2011 279.75p 287.74p 271.75p 279.75p 7380
18/03/2011 279.75p 284.99p 271.75p 279.75p 15874
17/03/2011 279.75p 284.74p 273.35p 279.75p 8301
16/03/2011 277.25p 280.58p 269.76p 279.75p 12871
15/03/2011 283.24p 288.34p 269.76p 277.25p 30911
14/03/2011 285.24p 292.73p 279.25p 284.74p 28838
11/03/2011 281.25p 292.73p 279.25p 285.24p 8788
10/03/2011 281.25p 284.74p 276.25p 281.25p 14947
09/03/2011 286.24p 294.73p 274.90p 281.25p 17245
08/03/2011 293.23p 295.43p 277.75p 286.24p 10424
07/03/2011 294.73p 298.93p 287.74p 293.23p 24551
04/03/2011 294.73p 301.27p 288.02p 294.73p 15814
03/03/2011 295.23p 299.73p 289.99p 294.73p 10479
02/03/2011 299.23p 299.73p 289.99p 295.23p 9679
01/03/2011 302.23p 309.72p 299.23p 299.23p 33610
28/02/2011 302.23p 309.72p 299.73p 302.23p 41727
25/02/2011 301.73p 309.72p 295.01p 302.23p 8088
24/02/2011 301.73p 308.44p 295.38p 301.73p 67522
23/02/2011 277.25p 308.72p 269.76p 301.73p 247942
22/02/2011 277.25p 281.74p 269.76p 277.25p 60518
21/02/2011 272.25p 279.75p 259.76p 273.25p 30029
18/02/2011 274.75p 283.74p 264.76p 272.25p 20473
17/02/2011 277.25p 278.25p 264.76p 274.75p 76003
16/02/2011 254.77p 279.75p 249.77p 279.75p 110429
15/02/2011 254.77p 254.77p 249.77p 254.77p 3266
14/02/2011 254.77p 254.77p 248.28p 254.77p 28761
11/02/2011 252.27p 254.77p 244.78p 254.77p 9639
10/02/2011 249.77p 254.77p 249.77p 254.77p 137326
09/02/2011 249.77p 254.77p 249.77p 254.77p 13832
08/02/2011 253.60p 257.77p 249.77p 254.77p 17126
07/02/2011 255.77p 255.77p 249.77p 254.77p 13834
04/02/2011 249.77p 254.07p 249.77p 252.27p 10408
03/02/2011 249.77p 258.37p 249.77p 254.77p 4045
02/02/2011 249.77p 261.26p 249.77p 261.26p 9608
01/02/2011 261.26p 264.76p 249.77p 261.26p 4004
31/01/2011 259.76p 264.76p 249.77p 261.26p 14229
28/01/2011 261.26p 269.76p 249.77p 259.76p 4564
27/01/2011 261.26p 264.76p 249.77p 261.26p 3353
26/01/2011 266.76p 266.76p 254.77p 261.26p 6114
25/01/2011 266.76p 274.75p 259.76p 266.76p 21952
24/01/2011 269.76p 274.75p 249.77p 266.76p 12091
21/01/2011 269.76p 279.75p 264.76p 269.76p 5747
20/01/2011 269.76p 279.75p 264.76p 269.76p 11169
19/01/2011 269.76p 279.75p 264.76p 269.76p 7670
18/01/2011 269.76p 279.75p 264.76p 269.76p 6434
17/01/2011 265.26p 272.75p 264.76p 269.76p 17880
14/01/2011 264.76p 269.26p 264.76p 269.26p 9822
13/01/2011 267.91p 269.26p 264.76p 269.26p 4982
12/01/2011 265.96p 269.26p 264.76p 269.26p 4392
11/01/2011 270.75p 270.75p 265.84p 269.26p 6713
10/01/2011 269.26p 279.75p 264.76p 269.26p 86416
07/01/2011 269.26p 279.75p 265.16p 268.76p 2153
06/01/2011 269.26p 279.75p 264.76p 269.26p 12928
05/01/2011 248.28p 279.75p 248.28p 269.26p 122567
04/01/2011 247.28p 254.77p 239.93p 247.28p 2478
31/12/2010 247.28p 254.77p 239.78p 247.28p 4120
30/12/2010 247.28p 254.77p 239.78p 247.28p 3999
29/12/2010 247.28p 254.77p 239.78p 247.28p 933
24/12/2010 247.28p 254.77p 247.28p 247.28p 0
23/12/2010 247.28p 254.77p 247.28p 247.28p 3233
22/12/2010 247.28p 254.77p 239.78p 247.28p 21794
21/12/2010 247.28p 254.77p 239.78p 247.28p 5491
20/12/2010 250.27p 254.77p 241.16p 247.28p 16295
17/12/2010 257.27p 257.27p 239.78p 250.27p 14298
16/12/2010 262.26p 262.26p 244.78p 257.27p 10243
15/12/2010 264.76p 264.76p 254.77p 262.26p 4378
14/12/2010 264.76p 269.76p 254.49p 264.76p 13098
13/12/2010 262.26p 262.26p 254.77p 262.26p 4224
10/12/2010 262.26p 269.51p 254.77p 262.26p 4734
09/12/2010 262.26p 269.51p 249.77p 262.26p 11936

*Close Price adjusted for both dividends and splits