Providence Resources P.l.c
Sector:
Energy,
Industry:
Oil & Gas Exploration & Production
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 12 Aug 2022 |
GBX |
3.75 |
3.87 |
3.6 |
3.75 |
3.75 |
0.0 (0.0%)
|
356,100 |
| 11 Aug 2022 |
GBX |
3.75 |
3.75 |
3.6 |
3.75 |
3.75 |
+0.05 (+1.35%)
|
57,441 |
| 10 Aug 2022 |
GBX |
3.7 |
3.8 |
3.7 |
3.7 |
3.7 |
+0.05 (+1.37%)
|
225,000 |
| 9 Aug 2022 |
GBX |
3.7 |
3.74 |
3.503 |
3.65 |
3.65 |
-0.05 (-1.35%)
|
30,230 |
| 8 Aug 2022 |
GBX |
3.701 |
3.701 |
3.7 |
3.7 |
3.7 |
-0.05 (-1.33%)
|
278,124 |
| 5 Aug 2022 |
GBX |
3.75 |
3.8 |
3.7 |
3.75 |
3.75 |
0.0 (0.0%)
|
381,647 |
| 4 Aug 2022 |
GBX |
3.8 |
3.8 |
3.75 |
3.75 |
3.75 |
-0.05 (-1.32%)
|
90,000 |
| 3 Aug 2022 |
GBX |
3.804 |
3.804 |
3.7 |
3.8 |
3.8 |
-0.1 (-2.56%)
|
257,505 |
| 2 Aug 2022 |
GBX |
3.9 |
3.9 |
3.802 |
3.9 |
3.9 |
0.0 (0.0%)
|
3,678 |
| 1 Aug 2022 |
GBX |
3.9 |
3.9 |
3.82 |
3.9 |
3.9 |
-0.05 (-1.27%)
|
1,692 |
| 29 Jul 2022 |
GBX |
3.95 |
3.95 |
3.834 |
3.95 |
3.95 |
0.0 (0.0%)
|
25,018 |
| 28 Jul 2022 |
GBX |
3.95 |
4.1 |
3.836 |
3.95 |
3.95 |
0.0 (0.0%)
|
171,491 |
| 27 Jul 2022 |
GBX |
3.95 |
4.1 |
3.836 |
3.95 |
3.95 |
0.0 (0.0%)
|
60,505 |
| 26 Jul 2022 |
GBX |
3.95 |
3.95 |
3.82 |
3.95 |
3.95 |
-0.1 (-2.47%)
|
29,241 |
| 25 Jul 2022 |
GBX |
4 |
4.05 |
3.98 |
4.05 |
4.05 |
+0.05 (+1.25%)
|
3,000,000 |
| 22 Jul 2022 |
GBX |
4.05 |
4.17 |
3.944 |
4 |
4 |
-0.05 (-1.23%)
|
56,619 |
| 21 Jul 2022 |
GBX |
4.05 |
4.179 |
3.927 |
4.05 |
4.05 |
0.0 (0.0%)
|
1,081,747 |
| 20 Jul 2022 |
GBX |
4 |
4.2 |
4 |
4.05 |
4.05 |
+0.1 (+2.53%)
|
1,804,348 |
| 19 Jul 2022 |
GBX |
3.95 |
4 |
3.872 |
3.95 |
3.95 |
0.0 (0.0%)
|
376,606 |
| 18 Jul 2022 |
GBX |
3.95 |
4 |
3.9075 |
3.95 |
3.95 |
0.0 (0.0%)
|
199,797 |
| 15 Jul 2022 |
GBX |
3.9 |
4 |
3.9 |
3.95 |
3.95 |
+0.1 (+2.60%)
|
757,936 |
| 14 Jul 2022 |
GBX |
3.62 |
3.86 |
3.62 |
3.85 |
3.85 |
+0.25 (+6.94%)
|
61,590 |
| 13 Jul 2022 |
GBX |
3.55 |
3.64 |
3.501 |
3.6 |
3.6 |
+0.05 (+1.41%)
|
332,414 |
| 12 Jul 2022 |
GBX |
3.55 |
3.599 |
3.5 |
3.55 |
3.55 |
0.0 (0.0%)
|
275,085 |
| 11 Jul 2022 |
GBX |
3.6 |
3.6 |
3.5 |
3.55 |
3.55 |
-0.05 (-1.39%)
|
1,090,378 |
| 8 Jul 2022 |
GBX |
3.6 |
3.7 |
3.502 |
3.6 |
3.6 |
0.0 (0.0%)
|
77,946 |
| 7 Jul 2022 |
GBX |
3.85 |
3.997 |
3.47 |
3.6 |
3.6 |
-0.25 (-6.49%)
|
1,034,998 |
| 6 Jul 2022 |
GBX |
3.822 |
4 |
3.822 |
3.85 |
3.85 |
+0.05 (+1.32%)
|
651,295 |
| 5 Jul 2022 |
GBX |
3.411 |
4.18 |
3.411 |
3.8 |
3.8 |
+0.45 (+13.43%)
|
4,286,597 |
| 4 Jul 2022 |
GBX |
3.2 |
3.5 |
3.2 |
3.35 |
3.35 |
+0.25 (+8.06%)
|
415,757 |
