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 |
| 27 Sep 2022 |
GBX |
3.25 |
3.25 |
3.1 |
3.25 |
3.25 |
-0.1 (-2.99%)
|
1,025,781 |
| 26 Sep 2022 |
GBX |
3.35 |
3.4124 |
3.21 |
3.35 |
3.35 |
-0.05 (-1.47%)
|
445,882 |
| 23 Sep 2022 |
GBX |
3.45 |
3.45 |
3.1 |
3.4 |
3.4 |
-0.05 (-1.45%)
|
343,485 |
| 22 Sep 2022 |
GBX |
3.45 |
3.45 |
3.3 |
3.45 |
3.45 |
0.0 (0.0%)
|
50,000 |
| 21 Sep 2022 |
GBX |
3.45 |
3.47 |
3.45 |
3.45 |
3.45 |
0.0 (0.0%)
|
2,000 |
| 20 Sep 2022 |
GBX |
3.45 |
3.475 |
3.45 |
3.45 |
3.45 |
0.0 (0.0%)
|
29,179 |
| 16 Sep 2022 |
GBX |
3.45 |
3.45 |
3.36 |
3.45 |
3.45 |
0.0 (0.0%)
|
1,000 |
| 15 Sep 2022 |
GBX |
3.45 |
3.55 |
3.3 |
3.45 |
3.45 |
0.0 (0.0%)
|
35,741 |
| 14 Sep 2022 |
GBX |
3.45 |
3.45 |
3.45 |
3.45 |
3.45 |
0.0 (0.0%)
|
0 |
| 13 Sep 2022 |
GBX |
3.45 |
3.45 |
3.3 |
3.45 |
3.45 |
0.0 (0.0%)
|
38,129 |
| 12 Sep 2022 |
GBX |
3.45 |
3.51 |
3.369 |
3.45 |
3.45 |
0.0 (0.0%)
|
18,040 |
| 9 Sep 2022 |
GBX |
3.45 |
3.45 |
3.4 |
3.45 |
3.45 |
-0.05 (-1.43%)
|
35,380 |
| 8 Sep 2022 |
GBX |
3.6 |
3.68 |
3.42 |
3.5 |
3.5 |
-0.1 (-2.78%)
|
178,468 |
| 7 Sep 2022 |
GBX |
3.25 |
3.8 |
3.225 |
3.6 |
3.6 |
+0.35 (+10.77%)
|
18,548,658 |
| 6 Sep 2022 |
GBX |
3.4 |
3.4 |
3.201 |
3.25 |
3.25 |
-0.25 (-7.14%)
|
158,719 |
| 5 Sep 2022 |
GBX |
3.5 |
3.5 |
3.402 |
3.5 |
3.5 |
0.0 (0.0%)
|
19,663 |
| 2 Sep 2022 |
GBX |
3.5 |
3.55 |
3.41 |
3.5 |
3.5 |
0.0 (0.0%)
|
323,074 |
| 1 Sep 2022 |
GBX |
3.75 |
3.75 |
3.5 |
3.5 |
3.5 |
-0.25 (-6.67%)
|
268,312 |
| 31 Aug 2022 |
GBX |
3.75 |
3.75 |
3.61 |
3.75 |
3.75 |
0.0 (0.0%)
|
52,866 |
| 30 Aug 2022 |
GBX |
3.75 |
3.755 |
3.61 |
3.75 |
3.75 |
0.0 (0.0%)
|
591,164 |
| 26 Aug 2022 |
GBX |
3.75 |
3.9 |
3.63 |
3.75 |
3.75 |
0.0 (0.0%)
|
892,789 |
| 25 Aug 2022 |
GBX |
3.75 |
3.9 |
3.66 |
3.75 |
3.75 |
0.0 (0.0%)
|
1,853,812 |
| 24 Aug 2022 |
GBX |
3.75 |
3.75 |
3.66 |
3.75 |
3.75 |
0.0 (0.0%)
|
105,876 |
| 23 Aug 2022 |
GBX |
3.75 |
3.88 |
3.63 |
3.75 |
3.75 |
0.0 (0.0%)
|
18,065 |
| 22 Aug 2022 |
GBX |
3.75 |
3.9 |
3.6 |
3.75 |
3.75 |
0.0 (0.0%)
|
1,772,895 |
| 19 Aug 2022 |
GBX |
3.75 |
3.75 |
3.6 |
3.75 |
3.75 |
0.0 (0.0%)
|
444,672 |
| 18 Aug 2022 |
GBX |
3.75 |
3.77 |
3.75 |
3.75 |
3.75 |
0.0 (0.0%)
|
173,000 |
| 17 Aug 2022 |
GBX |
3.75 |
3.78 |
3.6 |
3.75 |
3.75 |
0.0 (0.0%)
|
72,821 |
| 16 Aug 2022 |
GBX |
3.75 |
3.83 |
3.6 |
3.75 |
3.75 |
0.0 (0.0%)
|
100,057 |
| 15 Aug 2022 |
GBX |
3.8 |
3.849 |
3.73 |
3.75 |
3.75 |
0.0 (0.0%)
|
7,852 |
