livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Providence Resources - (PVR) share price history


Providence Resources share pricePVR share price tradesPVR Fundamentals watchlistADD to watchlist
Providence Resources - (PVR) share price history
Date Open High Low Close Volume
26/02/2021 5.20 5.37 5.10 5.37 2,242,075
25/02/2021 5.20 5.20 5.00 5.15 3,574,400
24/02/2021 5.07 5.20 5.00 5.15 2,169,063
23/02/2021 5.15 5.20 4.90 5.05 1,471,819
22/02/2021 5.25 5.40 5.00 5.15 3,733,554
19/02/2021 6.25 6.25 5.41 5.50 2,160,600
18/02/2021 6.30 6.30 6.20 6.25 562,042
17/02/2021 6.30 6.44 6.30 6.44 302,676
16/02/2021 6.46 6.50 6.20 6.45 100,572
15/02/2021 6.30 6.33 6.00 6.33 1,680,944
12/02/2021 6.35 6.35 6.35 6.35 30,000
11/02/2021 6.40 6.40 6.30 6.35 134,116
10/02/2021 6.70 6.84 6.00 6.35 1,949,121
09/02/2021 6.78 6.83 6.50 6.70 842,632
08/02/2021 6.57 7.05 6.55 6.80 1,564,400
05/02/2021 6.62 6.65 6.30 6.50 629,855
04/02/2021 6.50 6.75 6.50 6.75 256,928
03/02/2021 6.40 6.80 6.30 6.75 2,986,837
02/02/2021 6.60 6.79 5.50 6.30 4,556,020
01/02/2021 6.60 6.94 6.31 6.50 1,453,505
29/01/2021 6.43 6.60 6.30 6.55 697,396
28/01/2021 6.40 6.47 6.21 6.40 1,096,391
27/01/2021 6.50 6.50 6.20 6.35 702,283
26/01/2021 6.50 6.76 6.50 6.50 112,945
25/01/2021 6.50 6.76 6.50 6.65 298,481
22/01/2021 6.94 6.94 6.50 6.65 948,166
21/01/2021 6.71 6.94 6.71 6.85 270,500
20/01/2021 6.77 7.20 6.70 6.85 690,513
19/01/2021 7.00 7.00 6.70 6.85 338,500
18/01/2021 6.85 7.00 6.70 7.00 755,201

Providence Resources - (PVR) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z