Prospex Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 2,095,255 |
| 2024-03-08 | 5.250 | 5.398 | 5.000 | 5.250 | 5.250 | 148,084 |
| 2024-03-07 | 5.250 | 5.500 | 5.062 | 5.250 | 5.250 | 166,716 |
| 2024-03-06 | 5.250 | 5.280 | 5.000 | 5.250 | 5.250 | 442,824 |
| 2024-03-05 | 5.050 | 5.353 | 4.961 | 5.250 | 5.250 | 1,410,609 |
| 2024-03-04 | 5.150 | 5.300 | 4.900 | 5.050 | 5.050 | 605,329 |
| 2024-03-01 | 5.150 | 5.300 | 5.075 | 5.150 | 5.150 | 191,521 |
| 2024-02-29 | 5.150 | 5.251 | 5.000 | 5.150 | 5.150 | 573,741 |
| 2024-02-28 | 5.100 | 5.300 | 5.032 | 5.150 | 5.150 | 303,930 |
| 2024-02-27 | 5.200 | 5.300 | 5.000 | 5.100 | 5.100 | 5,433,915 |
| 2024-02-26 | 5.600 | 5.700 | 5.100 | 5.200 | 5.200 | 3,464,881 |
| 2024-02-23 | 5.600 | 5.700 | 5.500 | 5.600 | 5.600 | 281,437 |
| 2024-02-22 | 5.800 | 5.800 | 5.500 | 5.600 | 5.600 | 268,061 |
| 2024-02-21 | 5.900 | 6.000 | 5.800 | 5.900 | 5.900 | 62,837 |
| 2024-02-20 | 5.900 | 6.000 | 5.800 | 5.900 | 5.900 | 54,984 |
| 2024-02-19 | 5.900 | 6.000 | 5.800 | 5.900 | 5.900 | 11,149 |
| 2024-02-16 | 6.000 | 6.100 | 5.800 | 5.800 | 5.800 | 629,792 |
| 2024-02-15 | 6.000 | 6.100 | 5.939 | 6.000 | 6.000 | 422,356 |
| 2024-02-14 | 6.050 | 6.100 | 5.900 | 6.000 | 6.000 | 1,091,119 |
| 2024-02-13 | 5.800 | 6.100 | 5.617 | 6.050 | 6.050 | 2,858,771 |
| 2024-02-12 | 5.800 | 5.856 | 5.620 | 5.800 | 5.800 | 196,164 |
| 2024-02-09 | 5.850 | 6.000 | 5.600 | 5.800 | 5.800 | 699,069 |
| 2024-02-08 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 417,943 |
| 2024-02-07 | 6.300 | 6.417 | 5.700 | 5.850 | 5.850 | 1,092,774 |
| 2024-02-06 | 6.050 | 6.500 | 5.855 | 6.300 | 6.300 | 1,381,170 |
| 2024-02-05 | 5.750 | 6.245 | 5.500 | 6.050 | 6.050 | 2,205,823 |
| 2024-02-02 | 5.750 | 6.000 | 5.505 | 5.750 | 5.750 | 639,786 |
| 2024-02-01 | 6.020 | 6.020 | 5.500 | 5.750 | 5.750 | 309,881 |
| 2024-01-31 | 5.600 | 6.350 | 5.500 | 6.250 | 6.250 | 7,187,739 |
| 2024-01-30 | 5.350 | 5.700 | 5.350 | 5.350 | 5.350 | 392,304 |
| 2024-01-29 | 5.360 | 5.700 | 5.360 | 5.400 | 5.400 | 123,645 |
| 2024-01-26 | 5.325 | 5.700 | 5.325 | 5.350 | 5.350 | 236,021 |
| 2024-01-25 | 5.250 | 5.529 | 5.150 | 5.250 | 5.250 | 312,498 |
| 2024-01-24 | 5.610 | 5.610 | 5.150 | 5.250 | 5.250 | 206,722 |
| 2024-01-23 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 333,854 |
| 2024-01-22 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 321,476 |
| 2024-01-19 | 5.600 | 6.000 | 5.500 | 5.750 | 5.750 | 1,032,185 |
| 2024-01-18 | 5.550 | 5.700 | 5.100 | 5.500 | 5.500 | 939,858 |
| 2024-01-17 | 5.700 | 5.700 | 5.500 | 5.550 | 5.550 | 350,064 |
| 2024-01-16 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 248,217 |
| 2024-01-15 | 5.895 | 5.900 | 5.400 | 5.750 | 5.750 | 504,356 |
| 2024-01-12 | 5.600 | 6.000 | 5.400 | 5.650 | 5.650 | 630,604 |
| 2024-01-11 | 5.700 | 6.000 | 5.300 | 5.600 | 5.600 | 247,561 |
| 2024-01-10 | 5.750 | 5.824 | 5.400 | 5.700 | 5.700 | 1,216,358 |
| 2024-01-09 | 5.750 | 5.899 | 5.500 | 5.750 | 5.750 | 322,816 |
| 2024-01-08 | 5.600 | 6.000 | 5.500 | 5.750 | 5.750 | 1,747,018 |
| 2024-01-05 | 4.750 | 5.875 | 4.660 | 5.620 | 5.620 | 2,223,846 |
| 2024-01-04 | 4.800 | 5.000 | 4.610 | 4.750 | 4.750 | 352,151 |
| 2024-01-03 | 4.850 | 4.900 | 4.630 | 4.800 | 4.800 | 589,410 |
| 2024-01-02 | 4.950 | 5.000 | 4.700 | 4.850 | 4.850 | 271,260 |
| 2023-12-29 | 5.000 | 5.000 | 4.900 | 4.950 | 4.950 | 1,508,321 |
| 2023-12-28 | 5.050 | 5.200 | 4.700 | 5.050 | 5.050 | 2,269,833 |
| 2023-12-27 | 5.050 | 5.179 | 4.700 | 5.050 | 5.050 | 379,101 |
| 2023-12-22 | 5.050 | 5.186 | 5.000 | 5.050 | 5.050 | 228,850 |
| 2023-12-21 | 4.950 | 4.950 | 4.775 | 4.900 | 4.900 | 781,987 |
| 2023-12-20 | 5.022 | 5.022 | 4.900 | 4.950 | 4.950 | 41,347 |
| 2023-12-19 | 4.900 | 5.080 | 4.900 | 5.050 | 5.050 | 1,161,484 |
| 2023-12-18 | 5.000 | 5.500 | 4.500 | 4.850 | 4.850 | 4,588,049 |
| 2023-12-15 | 5.250 | 5.460 | 5.000 | 5.460 | 5.460 | 470,143 |
| 2023-12-14 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 94,764 |
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.