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
27/08/2019 7.15p 7.30p 6.73p 6.85p 809438
23/08/2019 7.45p 7.60p 7.21p 7.25p 564342
22/08/2019 7.96p 7.96p 7.20p 7.45p 939376
21/08/2019 7.35p 8.00p 7.35p 7.96p 946892
20/08/2019 7.40p 7.50p 7.00p 7.35p 248673
19/08/2019 8.20p 8.20p 7.80p 7.82p 891614
16/08/2019 8.20p 8.30p 8.10p 8.20p 713270
15/08/2019 9.20p 9.20p 7.92p 8.20p 1361772
14/08/2019 7.75p 9.21p 7.50p 9.20p 2426028
13/08/2019 7.25p 7.99p 7.15p 7.70p 1363944
12/08/2019 8.70p 8.80p 7.50p 7.80p 1450785
09/08/2019 8.80p 9.43p 8.52p 8.70p 1268068
08/08/2019 6.75p 9.40p 6.70p 8.75p 4437833
07/08/2019 6.80p 6.80p 6.70p 6.75p 348160
06/08/2019 6.85p 6.98p 6.63p 6.80p 1049364
05/08/2019 7.75p 8.50p 7.00p 7.05p 3146359
02/08/2019 11.10p 11.20p 10.60p 10.75p 348112
01/08/2019 11.13p 11.16p 11.07p 11.10p 101800
31/07/2019 11.08p 11.25p 11.00p 11.13p 536537
30/07/2019 11.13p 11.18p 11.00p 11.08p 94028
29/07/2019 11.75p 11.90p 11.00p 11.13p 882330
26/07/2019 11.90p 12.30p 11.50p 11.50p 250524
25/07/2019 12.25p 12.50p 11.62p 11.90p 148688
24/07/2019 11.70p 12.50p 11.50p 12.50p 346331
23/07/2019 10.38p 12.00p 10.38p 11.70p 1097909
22/07/2019 10.05p 10.73p 10.05p 10.38p 212903
19/07/2019 10.75p 10.75p 10.50p 10.63p 229426
18/07/2019 11.38p 11.38p 10.75p 10.75p 656082
17/07/2019 11.38p 11.75p 11.33p 11.38p 411464
16/07/2019 10.88p 11.50p 10.81p 11.38p 382365
15/07/2019 10.25p 11.00p 10.01p 10.88p 310104
12/07/2019 10.70p 10.90p 10.55p 10.70p 201734
11/07/2019 10.00p 11.05p 9.76p 10.70p 1569460
10/07/2019 11.30p 12.00p 11.00p 11.65p 1140856
09/07/2019 10.33p 11.35p 10.25p 11.35p 2265741
08/07/2019 8.80p 10.50p 8.80p 10.33p 4037128
05/07/2019 6.75p 8.50p 6.60p 8.34p 1738682
04/07/2019 7.25p 7.30p 6.52p 6.76p 452966
03/07/2019 7.60p 7.62p 7.20p 7.30p 877547
02/07/2019 8.00p 8.00p 7.40p 7.60p 650985
01/07/2019 8.25p 8.48p 8.00p 8.00p 251170
28/06/2019 8.55p 8.55p 8.16p 8.25p 562581
27/06/2019 8.20p 8.70p 8.20p 8.50p 208297
26/06/2019 8.05p 8.30p 8.00p 8.20p 492473
25/06/2019 8.20p 8.34p 8.05p 8.05p 14962
24/06/2019 8.10p 8.40p 8.02p 8.20p 71910
21/06/2019 7.90p 8.21p 7.90p 8.10p 41250
20/06/2019 7.80p 8.25p 7.77p 7.90p 425668
19/06/2019 7.80p 8.00p 7.76p 7.80p 152057
18/06/2019 7.80p 7.99p 7.75p 7.80p 28784
17/06/2019 7.75p 8.34p 7.69p 7.80p 323099
14/06/2019 8.85p 8.85p 8.31p 8.50p 111514
13/06/2019 9.55p 9.58p 8.70p 8.85p 518079
12/06/2019 9.55p 9.59p 9.31p 9.55p 132030
11/06/2019 9.55p 9.60p 9.43p 9.55p 183009
10/06/2019 9.00p 9.68p 9.00p 9.55p 445377
07/06/2019 8.47p 9.00p 8.47p 8.85p 1415443
06/06/2019 8.25p 8.55p 8.20p 8.47p 617585
05/06/2019 9.25p 9.49p 8.10p 8.25p 4713331
04/06/2019 10.75p 10.85p 10.00p 10.30p 817985
03/06/2019 11.25p 11.50p 11.00p 11.25p 168774
31/05/2019 11.48p 11.70p 11.00p 11.25p 182149
30/05/2019 11.48p 11.70p 11.26p 11.48p 227846
29/05/2019 11.83p 11.83p 11.26p 11.48p 333669
28/05/2019 11.83p 12.10p 11.63p 11.83p 26945
24/05/2019 11.83p 11.85p 11.65p 11.83p 45027
23/05/2019 11.83p 11.85p 11.83p 11.83p 12010
22/05/2019 11.83p 11.83p 11.76p 11.83p 10000
21/05/2019 11.83p 12.15p 11.75p 11.83p 109391
20/05/2019 11.75p 12.01p 11.51p 11.83p 331492
17/05/2019 11.80p 12.00p 11.50p 11.75p 139650
16/05/2019 12.20p 12.40p 11.55p 11.80p 156206
15/05/2019 12.13p 12.28p 12.06p 12.20p 445571
14/05/2019 11.88p 12.25p 11.88p 12.13p 301255
13/05/2019 12.03p 12.25p 11.81p 11.88p 178919
10/05/2019 12.03p 12.03p 11.80p 12.03p 35834
09/05/2019 12.03p 12.25p 12.03p 12.03p 8344
08/05/2019 12.00p 12.25p 11.80p 12.03p 255980
07/05/2019 12.15p 12.25p 11.85p 12.00p 97536
03/05/2019 12.15p 12.40p 11.61p 12.15p 676635
02/05/2019 11.93p 12.15p 11.76p 12.15p 822149
01/05/2019 12.70p 12.70p 11.93p 11.93p 320226
30/04/2019 12.77p 12.79p 12.50p 12.70p 322385
29/04/2019 12.90p 12.94p 12.50p 12.77p 329834
26/04/2019 12.90p 12.94p 12.80p 12.90p 13703
25/04/2019 12.90p 12.96p 12.80p 12.90p 167032
24/04/2019 12.90p 12.96p 12.80p 12.90p 63763
23/04/2019 13.25p 13.40p 12.75p 12.90p 412897
18/04/2019 13.03p 13.45p 12.85p 13.25p 732956
17/04/2019 12.80p 13.23p 12.80p 13.03p 787680
16/04/2019 12.38p 13.00p 12.33p 12.80p 827922
15/04/2019 12.38p 12.50p 12.29p 12.38p 165305
12/04/2019 12.25p 12.50p 12.25p 12.38p 166618
11/04/2019 12.25p 12.50p 12.13p 12.25p 206240
10/04/2019 12.25p 12.50p 12.06p 12.25p 1115135
09/04/2019 12.25p 12.37p 12.00p 12.25p 1422790
08/04/2019 12.30p 12.50p 11.65p 12.25p 1022818
05/04/2019 11.80p 12.44p 11.60p 12.30p 2272600
04/04/2019 12.53p 12.53p 11.60p 11.80p 481725
03/04/2019 12.60p 12.90p 12.36p 12.53p 310508
02/04/2019 12.58p 12.87p 12.32p 12.60p 429165
01/04/2019 11.63p 12.90p 11.50p 12.58p 722597
29/03/2019 12.13p 12.13p 11.50p 11.68p 5427919
28/03/2019 12.63p 12.70p 12.00p 12.13p 1215440
27/03/2019 13.82p 13.82p 12.50p 12.63p 4730994
26/03/2019 13.75p 13.89p 13.53p 13.82p 981793
25/03/2019 13.53p 13.95p 13.50p 13.75p 557001
22/03/2019 13.15p 13.90p 12.80p 13.63p 855914
21/03/2019 13.10p 13.45p 13.00p 13.15p 258503
20/03/2019 12.70p 13.40p 12.00p 13.40p 6630800
19/03/2019 12.63p 12.90p 12.50p 12.70p 1452407
18/03/2019 12.63p 12.72p 12.45p 12.63p 529086
15/03/2019 12.63p 12.75p 12.63p 12.63p 470169
14/03/2019 12.98p 13.00p 12.60p 12.60p 715006
13/03/2019 12.88p 14.00p 12.75p 12.98p 769604
12/03/2019 13.20p 13.20p 12.80p 12.88p 116888
11/03/2019 13.20p 13.25p 13.00p 13.20p 442473
08/03/2019 13.18p 13.40p 13.03p 13.20p 865925
07/03/2019 13.38p 13.38p 13.00p 13.18p 1229902
06/03/2019 13.82p 14.00p 13.28p 13.38p 681162
05/03/2019 13.65p 13.82p 13.61p 13.82p 5004150
04/03/2019 14.40p 14.40p 13.50p 13.65p 1117381
01/03/2019 15.43p 15.43p 14.30p 14.52p 472774
28/02/2019 15.25p 15.50p 15.10p 15.43p 256799
27/02/2019 14.23p 15.45p 14.00p 15.25p 727767
26/02/2019 14.62p 14.62p 14.09p 14.23p 123750
25/02/2019 14.80p 14.80p 14.50p 14.62p 84669
22/02/2019 14.80p 14.80p 14.64p 14.80p 880
21/02/2019 14.93p 15.00p 14.40p 14.80p 460582
20/02/2019 14.93p 15.19p 14.89p 14.93p 43246
19/02/2019 14.70p 15.00p 14.50p 14.93p 399219
18/02/2019 14.62p 14.99p 14.46p 14.70p 186722
15/02/2019 14.62p 14.72p 14.37p 14.62p 47869
14/02/2019 14.62p 14.62p 14.30p 14.62p 150980
13/02/2019 14.50p 14.70p 14.30p 14.62p 153692
12/02/2019 14.52p 14.60p 14.20p 14.50p 420000
11/02/2019 14.62p 14.65p 14.41p 14.52p 138452
08/02/2019 15.10p 15.10p 14.50p 14.62p 193338
07/02/2019 15.13p 15.13p 14.95p 14.95p 76146
06/02/2019 15.25p 15.25p 14.80p 15.13p 164923
05/02/2019 15.20p 15.50p 15.00p 15.25p 245518
04/02/2019 14.90p 15.50p 14.90p 15.20p 202412
01/02/2019 13.73p 15.25p 13.59p 14.90p 989347
31/01/2019 13.28p 13.40p 13.19p 13.33p 207406
30/01/2019 13.28p 13.28p 13.18p 13.28p 23624
29/01/2019 13.28p 13.30p 13.18p 13.28p 60842
28/01/2019 13.28p 13.30p 13.00p 13.28p 172963
25/01/2019 13.28p 13.31p 13.15p 13.28p 302574
24/01/2019 13.33p 13.35p 13.15p 13.28p 309492
23/01/2019 13.78p 13.78p 13.02p 13.33p 733992
22/01/2019 13.78p 13.78p 13.65p 13.78p 25160
21/01/2019 13.78p 14.00p 13.60p 13.78p 531309
18/01/2019 13.90p 14.00p 13.55p 13.78p 62127
17/01/2019 14.15p 14.26p 13.50p 13.78p 221330
16/01/2019 14.25p 14.50p 14.00p 14.15p 521834
15/01/2019 13.88p 14.50p 13.88p 14.25p 428822
14/01/2019 13.80p 14.15p 13.70p 13.88p 77661
11/01/2019 13.47p 14.00p 13.47p 13.80p 98542
10/01/2019 12.30p 13.60p 12.10p 13.47p 516377
09/01/2019 12.25p 12.55p 12.20p 12.30p 59527
08/01/2019 12.25p 12.40p 12.15p 12.25p 121920
07/01/2019 11.65p 12.30p 11.65p 12.25p 321873
04/01/2019 11.65p 11.69p 11.62p 11.65p 96277
03/01/2019 11.65p 11.70p 11.60p 11.65p 604176
02/01/2019 11.65p 11.70p 11.60p 11.65p 447733
31/12/2018 11.35p 11.70p 11.35p 11.65p 214379
28/12/2018 11.65p 11.65p 11.65p 11.65p 40000
27/12/2018 11.68p 11.68p 11.60p 11.68p 66514
24/12/2018 11.68p 11.68p 11.62p 11.68p 71
21/12/2018 11.70p 11.74p 11.10p 11.68p 81537
20/12/2018 11.55p 11.70p 11.50p 11.70p 89155
19/12/2018 11.60p 11.60p 11.25p 11.55p 483249
18/12/2018 11.70p 11.70p 11.10p 11.60p 1720233
17/12/2018 11.80p 11.80p 11.60p 11.70p 49116
14/12/2018 11.80p 11.80p 11.64p 11.80p 27771
13/12/2018 11.80p 11.80p 11.64p 11.80p 15076
12/12/2018 11.80p 12.00p 11.65p 11.80p 252208
11/12/2018 11.80p 12.00p 11.60p 11.80p 171349
10/12/2018 11.88p 11.88p 11.80p 11.80p 29850
07/12/2018 11.63p 11.96p 11.63p 11.88p 119000
06/12/2018 11.98p 11.98p 11.40p 11.63p 794621
05/12/2018 12.40p 12.46p 11.75p 11.98p 755584
04/12/2018 12.60p 12.70p 12.11p 12.40p 356017
03/12/2018 12.77p 13.00p 12.24p 12.60p 85648
30/11/2018 9.75p 13.00p 9.48p 12.77p 3281274
29/11/2018 13.33p 13.50p 13.19p 13.35p 185003
28/11/2018 13.35p 13.50p 13.21p 13.33p 47360
27/11/2018 13.73p 13.73p 13.21p 13.35p 216932
26/11/2018 14.27p 14.40p 13.60p 13.73p 1513429
23/11/2018 14.75p 14.75p 14.05p 14.27p 476306
22/11/2018 14.62p 14.90p 14.52p 14.75p 166278
21/11/2018 14.73p 14.90p 14.25p 14.62p 160225
20/11/2018 15.38p 15.57p 14.50p 14.73p 615347
19/11/2018 15.65p 15.65p 15.06p 15.35p 383061
16/11/2018 15.13p 15.70p 14.93p 15.65p 293591
15/11/2018 15.00p 15.09p 14.75p 14.95p 479398
14/11/2018 15.55p 15.55p 14.99p 15.15p 225325
13/11/2018 16.05p 16.10p 15.35p 15.55p 742602
12/11/2018 16.35p 16.35p 16.00p 16.05p 102856
09/11/2018 16.45p 16.68p 16.23p 16.35p 1492523

*Close Price adjusted for both dividends and splits