Prospex Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 5.250 | 5.500 | 5.025 | 5.250 | 5.250 | 836,610 |
| 2023-12-12 | 5.750 | 6.000 | 5.250 | 5.250 | 5.250 | 2,196,757 |
| 2023-12-11 | 5.750 | 6.000 | 5.600 | 5.750 | 5.750 | 545,129 |
| 2023-12-08 | 5.750 | 5.870 | 5.600 | 5.750 | 5.750 | 233,062 |
| 2023-12-07 | 5.750 | 5.905 | 5.700 | 5.750 | 5.750 | 130,442 |
| 2023-12-06 | 5.750 | 5.924 | 5.620 | 5.750 | 5.750 | 488,643 |
| 2023-12-05 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 146,848 |
| 2023-12-04 | 6.250 | 6.500 | 5.675 | 5.750 | 5.750 | 510,284 |
| 2023-12-01 | 6.250 | 6.500 | 6.250 | 6.250 | 6.250 | 1,260,015 |
| 2023-11-30 | 6.650 | 7.000 | 6.000 | 6.250 | 6.250 | 1,207,107 |
| 2023-11-29 | 6.326 | 7.000 | 6.326 | 6.650 | 6.650 | 1,039,908 |
| 2023-11-28 | 5.895 | 6.925 | 5.895 | 6.250 | 6.250 | 1,617,817 |
| 2023-11-27 | 5.500 | 6.000 | 5.275 | 5.750 | 5.750 | 745,037 |
| 2023-11-24 | 5.750 | 6.000 | 5.605 | 5.750 | 5.750 | 550,333 |
| 2023-11-23 | 5.500 | 6.000 | 5.500 | 5.750 | 5.750 | 625,858 |
| 2023-11-22 | 5.500 | 5.700 | 5.500 | 5.500 | 5.500 | 112,503 |
| 2023-11-21 | 5.500 | 6.000 | 5.000 | 5.800 | 5.800 | 1,016,754 |
| 2023-11-20 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 406,729 |
| 2023-11-17 | 5.360 | 5.875 | 5.360 | 5.500 | 5.500 | 434,707 |
| 2023-11-16 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 194,533 |
| 2023-11-15 | 5.450 | 5.450 | 5.250 | 5.250 | 5.250 | 166,708 |
| 2023-11-14 | 5.539 | 5.539 | 5.000 | 5.500 | 5.500 | 2,759,476 |
| 2023-11-13 | 5.750 | 6.000 | 5.625 | 5.750 | 5.750 | 50,153 |
| 2023-11-10 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 510,388 |
| 2023-11-09 | 6.000 | 6.500 | 5.500 | 5.750 | 5.750 | 1,183,066 |
| 2023-11-08 | 6.250 | 6.500 | 5.700 | 6.000 | 6.000 | 1,390,148 |
| 2023-11-07 | 6.500 | 7.000 | 6.150 | 6.500 | 6.500 | 798,028 |
| 2023-11-06 | 6.250 | 6.600 | 6.000 | 6.500 | 6.500 | 624,905 |
| 2023-11-03 | 6.500 | 7.000 | 6.125 | 6.250 | 6.250 | 443,413 |
| 2023-11-02 | 6.750 | 6.800 | 6.275 | 6.500 | 6.500 | 173,533 |
| 2023-11-01 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 1,731,896 |
| 2023-10-31 | 6.250 | 7.100 | 6.085 | 7.000 | 7.000 | 1,447,495 |
| 2023-10-30 | 6.250 | 6.640 | 6.066 | 6.250 | 6.250 | 123,545 |
| 2023-10-27 | 6.000 | 6.500 | 5.780 | 6.250 | 6.250 | 519,312 |
| 2023-10-26 | 5.750 | 6.500 | 5.400 | 6.200 | 6.200 | 1,631,062 |
| 2023-10-25 | 5.750 | 5.975 | 5.575 | 5.750 | 5.750 | 784,956 |
| 2023-10-24 | 5.750 | 5.990 | 5.700 | 5.700 | 5.700 | 246,393 |
| 2023-10-23 | 6.250 | 6.500 | 5.651 | 5.750 | 5.750 | 431,972 |
| 2023-10-20 | 6.250 | 6.330 | 6.000 | 6.250 | 6.250 | 715,057 |
| 2023-10-19 | 6.250 | 6.374 | 6.050 | 6.250 | 6.250 | 308,325 |
| 2023-10-18 | 6.500 | 6.950 | 6.000 | 6.250 | 6.250 | 664,563 |
| 2023-10-17 | 6.750 | 7.000 | 6.255 | 6.500 | 6.500 | 532,269 |
| 2023-10-16 | 6.550 | 7.500 | 6.550 | 6.750 | 6.750 | 496,793 |
| 2023-10-13 | 6.500 | 7.097 | 5.920 | 6.500 | 6.500 | 1,321,830 |
| 2023-10-12 | 6.000 | 6.924 | 6.000 | 6.480 | 6.480 | 1,612,976 |
| 2023-10-11 | 5.750 | 6.500 | 5.500 | 6.000 | 6.000 | 651,704 |
| 2023-10-10 | 5.750 | 5.950 | 5.500 | 5.750 | 5.750 | 140,344 |
| 2023-10-09 | 6.000 | 6.130 | 5.500 | 6.000 | 6.000 | 253,343 |
| 2023-10-06 | 5.818 | 6.145 | 5.818 | 6.000 | 6.000 | 189,088 |
| 2023-10-05 | 5.750 | 6.500 | 5.750 | 5.750 | 5.750 | 724,909 |
| 2023-10-04 | 6.250 | 6.500 | 5.778 | 5.950 | 5.950 | 406,067 |
| 2023-10-03 | 6.750 | 7.000 | 6.050 | 6.250 | 6.250 | 219,340 |
| 2023-10-02 | 6.750 | 7.000 | 6.500 | 6.800 | 6.800 | 1,196,391 |
| 2023-09-29 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 1,464,746 |
| 2023-09-28 | 6.750 | 7.000 | 6.608 | 6.750 | 6.750 | 583,696 |
| 2023-09-27 | 6.500 | 7.000 | 6.305 | 6.750 | 6.750 | 2,015,667 |
| 2023-09-26 | 6.250 | 6.763 | 6.000 | 6.500 | 6.500 | 1,586,786 |
| 2023-09-25 | 5.500 | 6.500 | 5.500 | 6.250 | 6.250 | 2,462,537 |
| 2023-09-22 | 5.500 | 5.591 | 5.200 | 5.500 | 5.500 | 111,861 |
| 2023-09-21 | 5.250 | 5.500 | 5.000 | 5.500 | 5.500 | 303,456 |
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.