UK markets close in 3 hours 16 minutes

Providence Resources Plc (PVR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2.4000+0.0500 (+2.13%)
As of 12:40PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 May 20222.39902.47252.33052.40002.4000309,457
16 May 20222.35002.31002.30002.35002.3500407,522
13 May 20222.35002.30502.30502.35002.350047,265
12 May 20222.35002.40002.30002.35002.3500225,706
11 May 20222.35002.32902.32902.35002.350057,438
10 May 20222.35002.30002.30002.35002.350080,650
09 May 20222.30002.39102.30002.35002.3500573,665
06 May 20222.30002.30002.30002.30002.3000-
05 May 20222.30002.24002.24002.30002.300065,748
04 May 20222.30002.33002.24002.30002.300056,920
03 May 20222.30002.24002.22002.30002.300045,825
29 Apr 20222.35002.33402.20002.30002.300026,100
28 Apr 20222.35002.30202.30202.35002.35003,930
27 Apr 20222.40002.35002.30002.35002.350055,405
26 Apr 20222.40002.40002.40002.40002.4000-
25 Apr 20222.40002.45002.30202.40002.4000145,878
22 Apr 20222.40002.45002.30402.40002.400055,867
21 Apr 20222.40002.45002.30002.40002.400033,044
20 Apr 20222.40002.40002.40002.40002.4000-
19 Apr 20222.55002.35002.35002.40002.400080,000
14 Apr 20222.55002.56902.50002.55002.550037,053
13 Apr 20222.55002.55002.55002.55002.5500-
12 Apr 20222.60002.50202.50002.55002.550030,020
11 Apr 20222.60002.62002.50002.60002.600016,123
08 Apr 20222.60002.60002.60002.60002.6000-
07 Apr 20222.60002.55002.50402.60002.600096,600
06 Apr 20222.60002.62002.62002.60002.600012,000
05 Apr 20222.50002.74002.50002.60002.60001,142,718
04 Apr 20222.50002.62002.30002.50002.500080,275
01 Apr 20222.50002.62002.62002.50002.50001,000
31 Mar 20222.40002.31002.31002.50002.5000421
30 Mar 20222.50002.31502.31002.40002.4000401,487
29 Mar 20222.27502.50002.28402.50002.5000384,299
28 Mar 20222.35002.37502.28002.27502.2750392,825
25 Mar 20222.45002.40002.30002.35002.350018,500
24 Mar 20222.45002.40002.40002.45002.450015,493
23 Mar 20222.45002.47002.40002.45002.4500460,000
22 Mar 20222.60002.67002.40002.45002.4500459,824
21 Mar 20222.60002.67002.50402.60002.60002,428
18 Mar 20222.60002.65002.50202.60002.6000177,750
17 Mar 20222.70002.66802.50002.60002.6000124,259
16 Mar 20222.70002.80002.62002.70002.7000828,610
15 Mar 20223.10003.05002.60302.70002.70001,780,185
14 Mar 20223.05003.18102.90003.10003.10002,310,855
11 Mar 20222.65003.30002.75003.05003.050014,451,977
10 Mar 20222.50002.69002.45302.65002.6500801,323
09 Mar 20222.50002.60002.39702.50002.5000181,631
08 Mar 20222.50002.70002.30002.50002.50001,507,580
07 Mar 20222.55002.70002.30002.50002.50001,254,798
04 Mar 20222.50002.60002.51002.55002.5500133,801
03 Mar 20222.65002.55002.47902.50002.5000144,566
02 Mar 20222.65002.79802.35002.70002.7000428,355
01 Mar 20222.60002.80002.55002.65002.6500273,955
28 Feb 20222.55002.70002.47502.62002.6200228,821
25 Feb 20222.50002.70002.38302.55002.550088,275
24 Feb 20222.40002.70002.30002.50002.5000779,590
23 Feb 20222.50002.46902.30002.40002.4000134,122
22 Feb 20222.55002.55002.55002.55002.5500-
21 Feb 20222.55002.64502.40002.55002.550033,823
18 Feb 20222.45002.67502.49002.55002.5500227,570
17 Feb 20222.70002.60002.40002.45002.4500591,227
16 Feb 20222.70002.70002.60202.70002.700098,308
15 Feb 20222.70002.70002.70002.70002.700035,925
14 Feb 20222.75002.70002.60002.70002.700088,325
11 Feb 20222.75002.75002.75002.75002.7500-
10 Feb 20222.75002.72002.60002.75002.750054,951
09 Feb 20222.80002.80002.70002.75002.7500367,875
08 Feb 20222.80002.70002.70002.80002.8000140,000
07 Feb 20222.80002.79002.70002.80002.800025,176
04 Feb 20222.90003.00002.70002.80002.8000419,270
03 Feb 20222.90002.76002.75802.90002.900045,098
02 Feb 20222.90002.75802.75302.90002.900030,550
01 Feb 20223.10003.00002.80002.90002.90001,055,686
31 Jan 20222.90003.00002.90003.10003.10001,630,012
28 Jan 20222.80003.00002.78302.90002.9000211,718
27 Jan 20222.80002.90002.73002.80002.800073,841
26 Jan 20222.75002.89702.67502.80002.8000132,017
25 Jan 20222.75002.90002.90002.75002.7500160,000
24 Jan 20222.75002.90002.90002.75002.750065,000
21 Jan 20222.65002.90002.65002.75002.7500298,250
20 Jan 20222.65002.65002.65002.65002.6500-
19 Jan 20222.65002.65002.65002.65002.6500-
18 Jan 20222.65002.65002.65002.65002.6500-
17 Jan 20222.55002.50002.46302.55002.55005,150,110
14 Jan 20222.60002.58002.46302.55002.55006,290
13 Jan 20222.65002.65002.25002.65002.65001,801,435
12 Jan 20222.70002.70002.70002.70002.7000-
11 Jan 20222.80002.87502.60002.70002.70003,630,746
10 Jan 20222.77502.75002.75002.80002.80001,600,990
07 Jan 20222.77502.82002.75002.77502.77501,180,828
06 Jan 20222.77502.89002.74002.77502.77501,263,000
05 Jan 20222.77502.75002.66002.77502.77501,651,926
04 Jan 20222.70002.65302.65302.77502.7750375,000
31 Dec 20212.70002.80002.80002.70002.70002,000
30 Dec 20212.70002.79002.50002.70002.700032,426
29 Dec 20212.65002.80002.50002.70002.700077,644
24 Dec 20212.65002.65002.65002.65002.6500-
23 Dec 20212.65002.73002.50302.65002.650024,961
22 Dec 20212.70002.80002.80002.65002.65001,715
21 Dec 20212.65002.85102.85102.70002.70002,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...