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
27/09/2022 3.25 3.25 3.10 3.25 1,025,781
26/09/2022 3.35 3.41 3.21 3.35 445,882
23/09/2022 3.45 3.45 3.10 3.40 343,485
22/09/2022 3.45 3.45 3.30 3.45 50,000
21/09/2022 3.45 3.47 3.45 3.45 2,000
20/09/2022 3.45 3.48 3.45 3.45 29,179
16/09/2022 3.45 3.45 3.36 3.45 1,000
15/09/2022 3.45 3.55 3.30 3.45 35,741
14/09/2022 3.45 3.45 3.30 3.45 0
13/09/2022 3.45 3.45 3.30 3.45 38,129
12/09/2022 3.45 3.51 3.37 3.45 18,040
09/09/2022 3.45 3.45 3.40 3.45 35,000
08/09/2022 3.60 3.68 3.42 3.50 178,468
07/09/2022 3.25 3.80 3.23 3.60 18,548,658
06/09/2022 3.40 3.40 3.20 3.25 158,719
05/09/2022 3.50 3.50 3.40 3.50 19,663
02/09/2022 3.50 3.55 3.41 3.50 323,074
01/09/2022 3.75 3.75 3.50 3.50 268,312
31/08/2022 3.75 3.75 3.61 3.75 52,866
30/08/2022 3.75 3.76 3.61 3.75 591,164
26/08/2022 3.75 3.90 3.63 3.75 892,789
25/08/2022 3.75 3.90 3.66 3.75 1,438,312
24/08/2022 3.75 3.75 3.66 3.75 105,876
23/08/2022 3.75 3.88 3.63 3.75 18,065
22/08/2022 3.75 3.90 3.60 3.75 1,772,895
19/08/2022 3.75 3.75 3.60 3.75 444,672
18/08/2022 3.75 3.77 3.75 3.75 173,000
17/08/2022 3.75 3.78 3.60 3.75 72,821
16/08/2022 3.75 3.83 3.60 3.75 100,057
15/08/2022 3.80 3.85 3.73 3.75 7,852

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