Prospex Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 5.750 | 5.750 | 5.600 | 5.750 | 5.750 | 125,385 |
| 2024-08-30 | 5.800 | 5.900 | 5.650 | 5.800 | 5.800 | 236,358 |
| 2024-08-29 | 5.700 | 5.900 | 5.669 | 5.800 | 5.800 | 350,656 |
| 2024-08-28 | 5.900 | 6.000 | 5.810 | 5.900 | 5.900 | 4,328,806 |
| 2024-08-27 | 6.150 | 6.172 | 5.800 | 5.900 | 5.900 | 415,649 |
| 2024-08-23 | 6.300 | 6.300 | 5.742 | 5.900 | 5.900 | 2,922,769 |
| 2024-08-22 | 6.300 | 6.500 | 6.100 | 6.300 | 6.300 | 323,539 |
| 2024-08-21 | 6.300 | 6.300 | 6.100 | 6.300 | 6.300 | 841,660 |
| 2024-08-20 | 6.300 | 6.300 | 6.168 | 6.300 | 6.300 | 261,346 |
| 2024-08-19 | 6.300 | 6.300 | 6.161 | 6.300 | 6.300 | 298,008 |
| 2024-08-16 | 6.300 | 6.500 | 6.153 | 6.300 | 6.300 | 31,025 |
| 2024-08-15 | 6.250 | 6.500 | 6.000 | 6.300 | 6.300 | 4,260,923 |
| 2024-08-14 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 536,466 |
| 2024-08-13 | 6.250 | 6.500 | 6.100 | 6.250 | 6.250 | 2,974,458 |
| 2024-08-12 | 6.250 | 6.300 | 6.052 | 6.250 | 6.250 | 3,501,634 |
| 2024-08-09 | 6.250 | 6.250 | 6.085 | 6.250 | 6.250 | 1,396,237 |
| 2024-08-08 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 7,551,323 |
| 2024-08-07 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 1,656,157 |
| 2024-08-06 | 6.250 | 6.500 | 6.000 | 6.200 | 6.200 | 2,321,298 |
| 2024-08-05 | 6.350 | 7.000 | 5.955 | 6.600 | 6.600 | 1,410,203 |
| 2024-08-02 | 6.650 | 7.000 | 6.200 | 6.500 | 6.500 | 1,036,218 |
| 2024-08-01 | 7.850 | 8.000 | 6.300 | 7.000 | 7.000 | 3,880,475 |
| 2024-07-31 | 8.099 | 8.099 | 7.500 | 7.850 | 7.850 | 969,516 |
| 2024-07-30 | 8.400 | 8.500 | 7.800 | 8.150 | 8.150 | 156,330 |
| 2024-07-29 | 8.350 | 8.600 | 8.165 | 8.400 | 8.400 | 1,985,320 |
| 2024-07-26 | 8.300 | 8.600 | 8.110 | 8.350 | 8.350 | 1,108,150 |
| 2024-07-25 | 8.250 | 8.800 | 8.200 | 8.300 | 8.300 | 1,123,311 |
| 2024-07-24 | 7.850 | 8.000 | 7.801 | 7.950 | 7.950 | 1,006,898 |
| 2024-07-23 | 8.250 | 8.500 | 7.815 | 7.850 | 7.850 | 546,267 |
| 2024-07-22 | 8.300 | 8.500 | 8.000 | 8.250 | 8.250 | 1,278,421 |
| 2024-07-19 | 8.300 | 8.500 | 8.100 | 8.300 | 8.300 | 245,445 |
| 2024-07-18 | 8.250 | 8.925 | 8.200 | 8.300 | 8.300 | 2,211,481 |
| 2024-07-17 | 8.350 | 8.877 | 8.100 | 8.300 | 8.300 | 2,072,685 |
| 2024-07-16 | 7.750 | 8.500 | 7.500 | 8.350 | 8.350 | 3,776,684 |
| 2024-07-15 | 7.450 | 7.773 | 7.300 | 7.750 | 7.750 | 273,594 |
| 2024-07-12 | 7.450 | 7.600 | 7.330 | 7.450 | 7.450 | 131,896 |
| 2024-07-11 | 7.300 | 7.500 | 7.100 | 7.450 | 7.450 | 659,244 |
| 2024-07-10 | 7.550 | 7.700 | 7.100 | 7.300 | 7.300 | 615,106 |
| 2024-07-09 | 7.150 | 7.820 | 7.000 | 7.550 | 7.550 | 2,935,149 |
| 2024-07-08 | 7.150 | 7.300 | 7.016 | 7.150 | 7.150 | 37,137 |
| 2024-07-05 | 7.150 | 7.300 | 7.015 | 7.150 | 7.150 | 217,390 |
| 2024-07-04 | 7.150 | 7.300 | 7.000 | 7.150 | 7.150 | 345,887 |
| 2024-07-03 | 7.350 | 7.500 | 7.000 | 7.150 | 7.150 | 400,470 |
| 2024-07-02 | 7.350 | 7.500 | 7.200 | 7.350 | 7.350 | 2,053,254 |
| 2024-07-01 | 7.250 | 7.520 | 7.000 | 7.350 | 7.350 | 598,987 |
| 2024-06-28 | 7.250 | 7.346 | 6.998 | 7.250 | 7.250 | 254,879 |
| 2024-06-27 | 7.400 | 7.700 | 7.100 | 7.250 | 7.250 | 1,079,927 |
| 2024-06-26 | 7.400 | 7.500 | 7.300 | 7.400 | 7.400 | 252,811 |
| 2024-06-25 | 7.300 | 7.500 | 7.103 | 7.400 | 7.400 | 249,497 |
| 2024-06-24 | 7.010 | 7.300 | 7.010 | 7.300 | 7.300 | 657,033 |
| 2024-06-21 | 7.250 | 7.500 | 6.800 | 7.000 | 7.000 | 757,099 |
| 2024-06-20 | 7.250 | 7.500 | 7.000 | 7.200 | 7.200 | 251,013 |
| 2024-06-19 | 7.050 | 7.475 | 6.900 | 7.250 | 7.250 | 967,466 |
| 2024-06-18 | 7.100 | 7.148 | 6.700 | 7.050 | 7.050 | 620,787 |
| 2024-06-17 | 7.250 | 7.500 | 6.800 | 7.100 | 7.100 | 2,863,850 |
| 2024-06-14 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 300,660 |
| 2024-06-13 | 7.250 | 7.500 | 7.055 | 7.250 | 7.250 | 467,059 |
| 2024-06-12 | 7.543 | 7.543 | 7.051 | 7.300 | 7.300 | 544,513 |
| 2024-06-11 | 7.700 | 7.900 | 7.500 | 7.750 | 7.750 | 1,205,990 |
| 2024-06-10 | 7.650 | 7.900 | 7.500 | 7.700 | 7.700 | 603,747 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.