Providence Res. Share Price (PVR)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 4.95on 11-08-2020 at 13:25:23
Change -0.10 -1.98%
Buy 5.00
Sell 4.90
Buy / Sell PVR Shares
Sponsored Financial Content
Last Trade: Buy 10,000 at 5.00p
Day's Volume: 172,383
Last Close: 5.05p
Open: 5.05p
ISIN: IE00B66B5T26
Day's Range 4.95p - 5.05p
52wk Range: 1.00p - 9.20p
Market Capitalisation: £42m
VWAP: 4.938p
Shares in Issue: 842m

Recent Trades History Providence Res. (PVR)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*10,0005.00Ordinary
13:12:25 - 11-Aug-20
Buy*50,0004.969Ordinary
12:36:13 - 11-Aug-20
Buy*1,8474.98Ordinary
10:16:54 - 11-Aug-20
Buy*9,8794.98Ordinary
10:15:16 - 11-Aug-20
Sell*3004.90Ordinary
09:28:09 - 11-Aug-20
Sell*3574.901Ordinary
09:04:48 - 11-Aug-20
Sell*100,0004.911Ordinary
08:16:30 - 11-Aug-20
Sell*10,0005.00Ordinary
16:18:36 - 10-Aug-20
Sell*4405.001Ordinary
15:25:19 - 10-Aug-20
Sell*9,5265.00Ordinary
15:14:07 - 10-Aug-20

Share Price History for Providence Res.

Time period:
to
Date Open High Low Close
7th Aug 2020 (Fri)5.155.155.155.15
6th Aug 2020 (Thu)5.055.155.055.15
5th Aug 2020 (Wed)4.955.054.955.05
4th Aug 2020 (Tue)5.455.454.954.95
3rd Aug 2020 (Mon)5.355.455.205.45
31st Jul 2020 (Fri)5.005.755.005.35
30th Jul 2020 (Thu)5.255.254.905.25
29th Jul 2020 (Wed)5.205.255.205.25
28th Jul 2020 (Tue)5.505.205.205.20
27th Jul 2020 (Mon)4.805.445.445.45
24th Jul 2020 (Fri)4.504.8254.504.80
23rd Jul 2020 (Thu)4.3754.504.3754.50
22nd Jul 2020 (Wed)4.654.654.354.375
21st Jul 2020 (Tue)4.554.654.554.65
20th Jul 2020 (Mon)4.754.754.554.45
17th Jul 2020 (Fri)4.554.504.404.45
16th Jul 2020 (Thu)4.304.5754.304.55
15th Jul 2020 (Wed)4.254.3754.2254.30
14th Jul 2020 (Tue)4.054.354.054.25
13th Jul 2020 (Mon)3.8254.053.8254.05

News about Providence Res. (PVR)

Providence Resources progresses talks with SpotOn over Barryroe investment

News - Monday, July 20, 2020

Irish oil company Providence Resources said it had progressed discussions with S......

Providence Resources provides update on Barryroe field

News - Thursday, February 13, 2020

Irish energy company Providence Resources has provided an update on the Barryroe......

FTSE 100 Latest
Value6,173.12
Change122.53


Login to your account

Forgot Password?

Not Registered