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
23/10/2020 7.15 7.50 6.90 7.15 1,033,849
22/10/2020 7.25 7.29 6.80 7.15 2,089,420
21/10/2020 7.00 7.04 6.72 6.90 1,755,010
20/10/2020 7.02 7.05 7.00 7.05 327,961
19/10/2020 7.37 7.37 7.00 7.09 1,667,292
16/10/2020 7.10 7.40 7.01 7.20 25,126,675
15/10/2020 7.09 7.10 6.90 7.05 14,845,040
14/10/2020 7.15 7.20 7.00 7.05 3,775,343
13/10/2020 6.88 7.20 6.88 7.15 2,771,610
12/10/2020 6.85 6.88 6.80 6.80 902,901
09/10/2020 6.70 6.90 6.70 6.80 1,119,470
08/10/2020 6.40 6.70 6.40 6.60 2,056,259
07/10/2020 6.40 6.60 6.32 6.47 538,748
06/10/2020 6.30 6.39 6.30 6.35 693,164
05/10/2020 6.50 6.50 6.30 6.35 2,759,218
02/10/2020 6.45 6.64 6.40 6.45 1,762,068
01/10/2020 6.40 6.57 6.30 6.50 1,514,036
30/09/2020 6.50 6.64 6.37 6.40 3,548,178
29/09/2020 6.49 6.50 6.41 6.49 465,695
28/09/2020 6.25 6.50 6.20 6.40 3,610,245
25/09/2020 6.45 6.50 6.20 6.25 3,287,752
23/09/2020 6.20 6.50 5.92 6.45 9,868,872
22/09/2020 5.82 6.30 5.70 6.30 3,732,115
21/09/2020 5.20 5.77 5.20 5.70 2,575,010
18/09/2020 5.05 5.20 5.00 5.10 3,197,942
17/09/2020 5.04 5.10 5.01 5.05 412,250
16/09/2020 5.02 5.10 5.01 5.05 545,861
15/09/2020 5.03 5.06 5.03 5.05 65,000
14/09/2020 5.06 5.10 5.03 5.05 141,634
11/09/2020 5.05 5.15 5.00 5.05 571,373

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