PVRProvidence Resources Plc05/18/2018
LAST:

 11.45
CHANGE:
 0.73
OPEN:
10.91
HIGH:
11.45
ASK:
19.00
VOLUME:
7,238,033
CHANGE(%):
6.76
PREV:
10.73
LOW:
10.91
BID:
15.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/18/1810.9111.4510.9111.457,238,0330
05/17/1810.6010.9110.2810.731,815,2010
05/16/1810.2810.7010.2810.701,023,5190
05/15/1810.5010.5110.2110.45992,0180
05/14/1810.7010.7010.4410.58231,6570
05/11/1810.4710.5010.4710.50550,3240
05/10/1810.4510.7010.4010.40311,9020
05/09/1810.5010.6010.3010.40278,6930
05/08/1810.5710.7810.5010.65300,4390
05/07/1810.8010.8010.8010.8000
FUNDAMENTALS
Sector:Basic Materials
Industry:Exploration & Production
52wk range:4.50 - 20.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 15, 2004
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,354-280.38
DJI24,71510.00
SP5002,713-70.26
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,29320.17
BDI1,200494.26
HSI30,063-2530.83