Dial Global Summit: Inclusive Leadership – Championing a culture of inclusion and allyship

Join global leaders as they dive deep into the key diversity, equity, inclusion, and belonging trends on Inclusive Leadership

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

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2022	2.3990	2.4725	2.3305	2.4000	2.4000	309,457
16 May 2022	2.3500	2.3100	2.3000	2.3500	2.3500	407,522
13 May 2022	2.3500	2.3050	2.3050	2.3500	2.3500	47,265
12 May 2022	2.3500	2.4000	2.3000	2.3500	2.3500	225,706
11 May 2022	2.3500	2.3290	2.3290	2.3500	2.3500	57,438
10 May 2022	2.3500	2.3000	2.3000	2.3500	2.3500	80,650
09 May 2022	2.3000	2.3910	2.3000	2.3500	2.3500	573,665
06 May 2022	2.3000	2.3000	2.3000	2.3000	2.3000	-
05 May 2022	2.3000	2.2400	2.2400	2.3000	2.3000	65,748
04 May 2022	2.3000	2.3300	2.2400	2.3000	2.3000	56,920
03 May 2022	2.3000	2.2400	2.2200	2.3000	2.3000	45,825
29 Apr 2022	2.3500	2.3340	2.2000	2.3000	2.3000	26,100
28 Apr 2022	2.3500	2.3020	2.3020	2.3500	2.3500	3,930
27 Apr 2022	2.4000	2.3500	2.3000	2.3500	2.3500	55,405
26 Apr 2022	2.4000	2.4000	2.4000	2.4000	2.4000	-
25 Apr 2022	2.4000	2.4500	2.3020	2.4000	2.4000	145,878
22 Apr 2022	2.4000	2.4500	2.3040	2.4000	2.4000	55,867
21 Apr 2022	2.4000	2.4500	2.3000	2.4000	2.4000	33,044
20 Apr 2022	2.4000	2.4000	2.4000	2.4000	2.4000	-
19 Apr 2022	2.5500	2.3500	2.3500	2.4000	2.4000	80,000
14 Apr 2022	2.5500	2.5690	2.5000	2.5500	2.5500	37,053
13 Apr 2022	2.5500	2.5500	2.5500	2.5500	2.5500	-
12 Apr 2022	2.6000	2.5020	2.5000	2.5500	2.5500	30,020
11 Apr 2022	2.6000	2.6200	2.5000	2.6000	2.6000	16,123
08 Apr 2022	2.6000	2.6000	2.6000	2.6000	2.6000	-
07 Apr 2022	2.6000	2.5500	2.5040	2.6000	2.6000	96,600
06 Apr 2022	2.6000	2.6200	2.6200	2.6000	2.6000	12,000
05 Apr 2022	2.5000	2.7400	2.5000	2.6000	2.6000	1,142,718
04 Apr 2022	2.5000	2.6200	2.3000	2.5000	2.5000	80,275
01 Apr 2022	2.5000	2.6200	2.6200	2.5000	2.5000	1,000
31 Mar 2022	2.4000	2.3100	2.3100	2.5000	2.5000	421
30 Mar 2022	2.5000	2.3150	2.3100	2.4000	2.4000	401,487
29 Mar 2022	2.2750	2.5000	2.2840	2.5000	2.5000	384,299
28 Mar 2022	2.3500	2.3750	2.2800	2.2750	2.2750	392,825
25 Mar 2022	2.4500	2.4000	2.3000	2.3500	2.3500	18,500
24 Mar 2022	2.4500	2.4000	2.4000	2.4500	2.4500	15,493
23 Mar 2022	2.4500	2.4700	2.4000	2.4500	2.4500	460,000
22 Mar 2022	2.6000	2.6700	2.4000	2.4500	2.4500	459,824
21 Mar 2022	2.6000	2.6700	2.5040	2.6000	2.6000	2,428
18 Mar 2022	2.6000	2.6500	2.5020	2.6000	2.6000	177,750
17 Mar 2022	2.7000	2.6680	2.5000	2.6000	2.6000	124,259
16 Mar 2022	2.7000	2.8000	2.6200	2.7000	2.7000	828,610
15 Mar 2022	3.1000	3.0500	2.6030	2.7000	2.7000	1,780,185
14 Mar 2022	3.0500	3.1810	2.9000	3.1000	3.1000	2,310,855
11 Mar 2022	2.6500	3.3000	2.7500	3.0500	3.0500	14,451,977
10 Mar 2022	2.5000	2.6900	2.4530	2.6500	2.6500	801,323
09 Mar 2022	2.5000	2.6000	2.3970	2.5000	2.5000	181,631
08 Mar 2022	2.5000	2.7000	2.3000	2.5000	2.5000	1,507,580
07 Mar 2022	2.5500	2.7000	2.3000	2.5000	2.5000	1,254,798
04 Mar 2022	2.5000	2.6000	2.5100	2.5500	2.5500	133,801
03 Mar 2022	2.6500	2.5500	2.4790	2.5000	2.5000	144,566
02 Mar 2022	2.6500	2.7980	2.3500	2.7000	2.7000	428,355
01 Mar 2022	2.6000	2.8000	2.5500	2.6500	2.6500	273,955
28 Feb 2022	2.5500	2.7000	2.4750	2.6200	2.6200	228,821
25 Feb 2022	2.5000	2.7000	2.3830	2.5500	2.5500	88,275
24 Feb 2022	2.4000	2.7000	2.3000	2.5000	2.5000	779,590
23 Feb 2022	2.5000	2.4690	2.3000	2.4000	2.4000	134,122
22 Feb 2022	2.5500	2.5500	2.5500	2.5500	2.5500	-
21 Feb 2022	2.5500	2.6450	2.4000	2.5500	2.5500	33,823
18 Feb 2022	2.4500	2.6750	2.4900	2.5500	2.5500	227,570
17 Feb 2022	2.7000	2.6000	2.4000	2.4500	2.4500	591,227
16 Feb 2022	2.7000	2.7000	2.6020	2.7000	2.7000	98,308
15 Feb 2022	2.7000	2.7000	2.7000	2.7000	2.7000	35,925
14 Feb 2022	2.7500	2.7000	2.6000	2.7000	2.7000	88,325
11 Feb 2022	2.7500	2.7500	2.7500	2.7500	2.7500	-
10 Feb 2022	2.7500	2.7200	2.6000	2.7500	2.7500	54,951
09 Feb 2022	2.8000	2.8000	2.7000	2.7500	2.7500	367,875
08 Feb 2022	2.8000	2.7000	2.7000	2.8000	2.8000	140,000
07 Feb 2022	2.8000	2.7900	2.7000	2.8000	2.8000	25,176
04 Feb 2022	2.9000	3.0000	2.7000	2.8000	2.8000	419,270
03 Feb 2022	2.9000	2.7600	2.7580	2.9000	2.9000	45,098
02 Feb 2022	2.9000	2.7580	2.7530	2.9000	2.9000	30,550
01 Feb 2022	3.1000	3.0000	2.8000	2.9000	2.9000	1,055,686
31 Jan 2022	2.9000	3.0000	2.9000	3.1000	3.1000	1,630,012
28 Jan 2022	2.8000	3.0000	2.7830	2.9000	2.9000	211,718
27 Jan 2022	2.8000	2.9000	2.7300	2.8000	2.8000	73,841
26 Jan 2022	2.7500	2.8970	2.6750	2.8000	2.8000	132,017
25 Jan 2022	2.7500	2.9000	2.9000	2.7500	2.7500	160,000
24 Jan 2022	2.7500	2.9000	2.9000	2.7500	2.7500	65,000
21 Jan 2022	2.6500	2.9000	2.6500	2.7500	2.7500	298,250
20 Jan 2022	2.6500	2.6500	2.6500	2.6500	2.6500	-
19 Jan 2022	2.6500	2.6500	2.6500	2.6500	2.6500	-
18 Jan 2022	2.6500	2.6500	2.6500	2.6500	2.6500	-
17 Jan 2022	2.5500	2.5000	2.4630	2.5500	2.5500	5,150,110
14 Jan 2022	2.6000	2.5800	2.4630	2.5500	2.5500	6,290
13 Jan 2022	2.6500	2.6500	2.2500	2.6500	2.6500	1,801,435
12 Jan 2022	2.7000	2.7000	2.7000	2.7000	2.7000	-
11 Jan 2022	2.8000	2.8750	2.6000	2.7000	2.7000	3,630,746
10 Jan 2022	2.7750	2.7500	2.7500	2.8000	2.8000	1,600,990
07 Jan 2022	2.7750	2.8200	2.7500	2.7750	2.7750	1,180,828
06 Jan 2022	2.7750	2.8900	2.7400	2.7750	2.7750	1,263,000
05 Jan 2022	2.7750	2.7500	2.6600	2.7750	2.7750	1,651,926
04 Jan 2022	2.7000	2.6530	2.6530	2.7750	2.7750	375,000
31 Dec 2021	2.7000	2.8000	2.8000	2.7000	2.7000	2,000
30 Dec 2021	2.7000	2.7900	2.5000	2.7000	2.7000	32,426
29 Dec 2021	2.6500	2.8000	2.5000	2.7000	2.7000	77,644
24 Dec 2021	2.6500	2.6500	2.6500	2.6500	2.6500	-
23 Dec 2021	2.6500	2.7300	2.5030	2.6500	2.6500	24,961
22 Dec 2021	2.7000	2.8000	2.8000	2.6500	2.6500	1,715
21 Dec 2021	2.6500	2.8510	2.8510	2.7000	2.7000	2,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,499.17-19.18(-0.26%)

FTSE 25020,160.00+94.41(+0.47%)

AIM960.46-1.26(-0.13%)

GBP/EUR1.1811-0.0023(-0.20%)

GBP/USD1.2429-0.0063(-0.51%)

BTC-GBP23,949.24-609.01(-2.48%)

Dial Global Summit: Inclusive Leadership – Championing a culture of inclusion and allyship

Providence Resources Plc (PVR.L)

FTSE 100
7,499.17
-19.18(-0.26%)

FTSE 250
20,160.00
+94.41(+0.47%)

AIM
960.46
-1.26(-0.13%)

GBP/EUR
1.1811
-0.0023(-0.20%)

GBP/USD
1.2429
-0.0063(-0.51%)

BTC-GBP
23,949.24
-609.01(-2.48%)