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 |
| 18 May 2022 |
GBX |
2.4 |
2.4 |
2.32 |
2.4 |
2.4 |
0.0 (0.0%)
|
600,000 |
| 17 May 2022 |
GBX |
2.35 |
2.4725 |
2.3305 |
2.4 |
2.4 |
+0.05 (+2.13%)
|
309,457 |
| 16 May 2022 |
GBX |
2.35 |
2.35 |
2.3 |
2.35 |
2.35 |
0.0 (0.0%)
|
407,522 |
| 13 May 2022 |
GBX |
2.35 |
2.35 |
2.305 |
2.35 |
2.35 |
0.0 (0.0%)
|
47,265 |
| 12 May 2022 |
GBX |
2.35 |
2.4 |
2.3 |
2.35 |
2.35 |
0.0 (0.0%)
|
225,706 |
| 11 May 2022 |
GBX |
2.35 |
2.35 |
2.3288 |
2.35 |
2.35 |
0.0 (0.0%)
|
57,438 |
| 10 May 2022 |
GBX |
2.35 |
2.35 |
2.3 |
2.35 |
2.35 |
0.0 (0.0%)
|
80,650 |
| 9 May 2022 |
GBX |
2.3 |
2.3909 |
2.3 |
2.35 |
2.35 |
+0.05 (+2.17%)
|
573,665 |
| 6 May 2022 |
GBX |
2.3 |
2.3 |
2.3 |
2.3 |
2.3 |
0.0 (0.0%)
|
0 |
| 5 May 2022 |
GBX |
2.3 |
2.3 |
2.24 |
2.3 |
2.3 |
0.0 (0.0%)
|
65,748 |
| 4 May 2022 |
GBX |
2.3 |
2.33 |
2.24 |
2.3 |
2.3 |
0.0 (0.0%)
|
54,020 |
| 3 May 2022 |
GBX |
2.3 |
2.3 |
2.22 |
2.3 |
2.3 |
0.0 (0.0%)
|
45,825 |
| 29 Apr 2022 |
GBX |
2.334 |
2.334 |
2.2 |
2.3 |
2.3 |
-0.05 (-2.13%)
|
26,100 |
| 28 Apr 2022 |
GBX |
2.35 |
2.35 |
2.302 |
2.35 |
2.35 |
0.0 (0.0%)
|
3,930 |
| 27 Apr 2022 |
GBX |
2.35 |
2.35 |
2.3 |
2.35 |
2.35 |
-0.05 (-2.08%)
|
55,405 |
| 26 Apr 2022 |
GBX |
2.4 |
2.4 |
2.4 |
2.4 |
2.4 |
0.0 (0.0%)
|
0 |
| 25 Apr 2022 |
GBX |
2.4 |
2.45 |
2.302 |
2.4 |
2.4 |
0.0 (0.0%)
|
145,878 |
| 22 Apr 2022 |
GBX |
2.4 |
2.45 |
2.304 |
2.4 |
2.4 |
0.0 (0.0%)
|
55,867 |
| 21 Apr 2022 |
GBX |
2.4 |
2.45 |
2.3 |
2.4 |
2.4 |
0.0 (0.0%)
|
33,044 |
| 20 Apr 2022 |
GBX |
2.4 |
2.4 |
2.4 |
2.4 |
2.4 |
0.0 (0.0%)
|
0 |
| 19 Apr 2022 |
GBX |
2.4 |
2.4 |
2.35 |
2.4 |
2.4 |
-0.15 (-5.88%)
|
80,000 |
| 14 Apr 2022 |
GBX |
2.55 |
2.5688 |
2.5 |
2.55 |
2.55 |
0.0 (0.0%)
|
37,053 |
| 13 Apr 2022 |
GBX |
2.55 |
2.55 |
2.55 |
2.55 |
2.55 |
0.0 (0.0%)
|
0 |
| 12 Apr 2022 |
GBX |
2.55 |
2.55 |
2.5 |
2.55 |
2.55 |
-0.05 (-1.92%)
|
30,020 |
| 11 Apr 2022 |
GBX |
2.6 |
2.62 |
2.5 |
2.6 |
2.6 |
0.0 (0.0%)
|
16,123 |
| 8 Apr 2022 |
GBX |
2.6 |
2.6 |
2.6 |
2.6 |
2.6 |
0.0 (0.0%)
|
0 |
| 7 Apr 2022 |
GBX |
2.6 |
2.6 |
2.504 |
2.6 |
2.6 |
0.0 (0.0%)
|
96,600 |
| 6 Apr 2022 |
GBX |
2.6 |
2.62 |
2.6 |
2.6 |
2.6 |
0.0 (0.0%)
|
12,000 |
| 5 Apr 2022 |
GBX |
2.5 |
2.74 |
2.5 |
2.6 |
2.6 |
+0.1 (+4%)
|
1,142,718 |
| 4 Apr 2022 |
GBX |
2.5 |
2.62 |
2.3 |
2.5 |
2.5 |
0.0 (0.0%)
|
80,275 |
