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
24/06/2022 2.25 2.39 2.15 2.25 661,123
23/06/2022 2.25 2.39 2.15 2.25 661,123
22/06/2022 2.25 2.36 2.10 2.25 13,663,042
21/06/2022 2.10 2.30 2.10 2.25 300,000
20/06/2022 1.88 2.10 1.88 2.05 771,973
17/06/2022 2.00 2.00 1.67 1.80 2,852,662
16/06/2022 2.30 2.35 2.20 2.30 582,934
15/06/2022 2.20 2.20 2.20 2.20 876,500
14/06/2022 2.30 2.30 2.20 2.30 590,000
13/06/2022 2.38 2.38 2.11 2.30 1,200,421
10/06/2022 2.50 2.50 2.40 2.50 638,688
09/06/2022 2.50 2.60 2.40 2.50 184,639
08/06/2022 2.50 2.50 2.40 2.50 403,200
07/06/2022 2.50 2.50 2.40 2.50 45
06/06/2022 2.50 2.50 2.50 2.50 4,008
01/06/2022 2.50 2.52 2.40 2.50 2,410,404
31/05/2022 2.45 2.50 2.45 2.50 1,250,000
30/05/2022 2.45 2.47 2.45 2.45 743,111
27/05/2022 2.45 2.47 2.45 2.45 743,111
26/05/2022 2.45 2.47 2.40 2.45 19,982
25/05/2022 2.45 2.47 2.40 2.45 19,982
24/05/2022 2.45 2.49 2.40 2.45 491
23/05/2022 2.45 2.49 2.40 2.45 491
20/05/2022 2.40 2.47 2.40 2.45 2,205
19/05/2022 2.40 2.47 2.33 2.40 22,374
18/05/2022 2.40 2.40 2.32 2.40 600,000
17/05/2022 2.35 2.47 2.33 2.40 309,457
16/05/2022 2.35 2.35 2.30 2.35 407,522
13/05/2022 2.35 2.35 2.31 2.35 47,265
12/05/2022 2.35 2.40 2.30 2.35 225,706

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

Sponsored Adverts