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
20/10/2021 3.20 3.30 3.10 3.25 605,980
19/10/2021 3.30 3.30 3.13 3.20 1,035,398
18/10/2021 3.45 3.58 3.36 3.45 419,492
15/10/2021 3.50 3.58 3.50 3.50 133,955
14/10/2021 3.43 3.43 3.30 3.40 306,858
13/10/2021 3.60 3.60 3.60 3.60 3,000
12/10/2021 3.46 3.60 3.46 3.50 311,333
11/10/2021 3.45 3.60 3.40 3.45 605,000
08/10/2021 3.43 3.43 3.43 3.43 345
07/10/2021 3.48 3.48 3.43 3.45 31,030
06/10/2021 3.50 3.50 3.50 3.50 161,617
05/10/2021 3.50 3.50 3.50 3.50 26,230
04/10/2021 3.63 3.75 3.50 3.55 264,804
01/10/2021 3.51 3.51 3.50 3.51 13,284
30/09/2021 3.52 3.52 3.50 3.52 404,679
29/09/2021 3.60 3.80 3.53 3.65 533,514
28/09/2021 3.60 3.67 3.55 3.60 81,959
27/09/2021 3.50 3.50 3.50 3.50 5,500
24/09/2021 3.55 3.55 3.55 3.55 86,344
23/09/2021 3.67 3.67 3.67 3.67 13,624
22/09/2021 3.60 3.63 3.55 3.60 321,009
21/09/2021 3.60 3.63 3.55 3.60 321,009
20/09/2021 3.63 3.63 3.55 3.60 321,009
17/09/2021 3.70 3.80 3.60 3.70 540,539
16/09/2021 3.75 3.80 3.66 3.75 217,708
15/09/2021 3.66 3.66 3.66 3.66 11,225
14/09/2021 3.66 3.66 3.66 3.66 65,990
13/09/2021 3.70 3.70 3.66 3.70 29,478
10/09/2021 3.70 3.70 3.60 3.70 5,218
09/09/2021 3.78 3.78 3.75 3.75 57,122

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