Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Provident Banco (PVBC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 13.16 13.50 13.16 13.50 0
11th Dec 2025 (Thu) 13.16 13.50 13.16 13.50 0
10th Dec 2025 (Wed) 13.16 13.50 13.16 13.50 0
9th Dec 2025 (Tue) 13.16 13.50 13.16 13.50 0
8th Dec 2025 (Mon) 13.16 13.50 13.16 13.50 0
5th Dec 2025 (Fri) 13.16 13.50 13.16 13.50 0
4th Dec 2025 (Thu) 13.16 13.50 13.16 13.50 0
3rd Dec 2025 (Wed) 13.16 13.50 13.16 13.50 0
2nd Dec 2025 (Tue) 13.16 13.50 13.16 13.50 0
1st Dec 2025 (Mon) 13.16 13.50 13.16 13.50 0
28th Nov 2025 (Fri) 13.16 13.50 13.16 13.50 0
27th Nov 2025 (Thu) 13.16 13.50 13.16 13.50 0
26th Nov 2025 (Wed) 13.16 13.50 13.16 13.50 0
25th Nov 2025 (Tue) 13.16 13.50 13.16 13.50 0
24th Nov 2025 (Mon) 13.16 13.50 13.16 13.50 0
21st Nov 2025 (Fri) 13.16 13.50 13.16 13.50 0
20th Nov 2025 (Thu) 13.16 13.50 13.16 13.50 0
19th Nov 2025 (Wed) 13.16 13.50 13.16 13.50 0
18th Nov 2025 (Tue) 13.16 13.50 13.16 13.50 0
17th Nov 2025 (Mon) 13.16 13.50 13.16 13.50 0
14th Nov 2025 (Fri) 13.16 13.75 13.15 13.50 42,587
13th Nov 2025 (Thu) 13.09 13.40 13.09 13.10 1,788
12th Nov 2025 (Wed) 12.90 12.90 12.90 12.82 407
11th Nov 2025 (Tue) 12.80 12.83 12.80 12.80 367
10th Nov 2025 (Mon) 12.97 12.97 12.75 12.81 81
7th Nov 2025 (Fri) 12.59 12.79 12.59 12.87 638
6th Nov 2025 (Thu) 12.78 12.80 12.76 12.77 982
5th Nov 2025 (Wed) 12.71 12.82 12.70 12.805 11,881
4th Nov 2025 (Tue) 12.63 12.64 12.63 12.64 0
3rd Nov 2025 (Mon) 12.63 12.64 12.53 12.64 3,465
31st Oct 2025 (Fri) 12.65 12.76 12.64 12.75 2,498
30th Oct 2025 (Thu) 12.67 12.72 12.67 12.70 2,836
29th Oct 2025 (Wed) 12.65 12.80 12.62 12.64 3,621
28th Oct 2025 (Tue) 12.65 12.70 12.63 12.69 1,275
27th Oct 2025 (Mon) 12.73 12.74 12.63 12.67 1,587
24th Oct 2025 (Fri) 12.71 12.72 12.62 12.65 7,624
23rd Oct 2025 (Thu) 12.92 12.92 12.735 12.72 3,605
22nd Oct 2025 (Wed) 12.73 12.80 12.705 12.70 590
21st Oct 2025 (Tue) 12.75 12.75 12.59 12.59 1,151
20th Oct 2025 (Mon) 12.39 12.65 12.38 12.64 1,779
17th Oct 2025 (Fri) 12.41 12.45 12.38 12.45 1,452
16th Oct 2025 (Thu) 12.44 12.44 12.31 12.38 6,322
15th Oct 2025 (Wed) 12.44 12.57 12.44 12.52 1,207
14th Oct 2025 (Tue) 12.425 12.63 12.425 12.61 2,169
FTSE 100 Latest
Value9,649.03
Change-54.13