Prospex Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 1,296,773 |
| 2023-09-19 | 5.250 | 5.420 | 5.177 | 5.250 | 5.250 | 575,323 |
| 2023-09-18 | 5.750 | 6.000 | 5.000 | 5.250 | 5.250 | 1,911,124 |
| 2023-09-15 | 5.750 | 6.000 | 5.713 | 5.750 | 5.750 | 187,849 |
| 2023-09-14 | 5.750 | 5.761 | 5.711 | 5.750 | 5.750 | 80,334 |
| 2023-09-13 | 5.750 | 6.016 | 5.633 | 5.750 | 5.750 | 911,083 |
| 2023-09-12 | 6.000 | 6.500 | 5.500 | 5.750 | 5.750 | 358,416 |
| 2023-09-11 | 6.250 | 6.500 | 5.842 | 6.000 | 6.000 | 260,359 |
| 2023-09-08 | 6.250 | 6.345 | 6.000 | 6.250 | 6.250 | 143,857 |
| 2023-09-07 | 6.500 | 7.000 | 6.177 | 6.250 | 6.250 | 699,815 |
| 2023-09-06 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 590,142 |
| 2023-09-05 | 6.500 | 6.800 | 6.301 | 6.500 | 6.500 | 303,708 |
| 2023-09-04 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 1,875,025 |
| 2023-09-01 | 6.250 | 6.840 | 6.090 | 6.500 | 6.500 | 1,356,375 |
| 2023-08-31 | 5.500 | 6.500 | 5.337 | 6.250 | 6.250 | 736,155 |
| 2023-08-30 | 5.250 | 6.000 | 5.000 | 5.500 | 5.500 | 1,832,121 |
| 2023-08-29 | 5.500 | 6.000 | 5.000 | 5.250 | 5.250 | 889,618 |
| 2023-08-25 | 5.500 | 6.000 | 5.155 | 5.500 | 5.500 | 294,071 |
| 2023-08-24 | 5.750 | 6.000 | 5.125 | 5.500 | 5.500 | 330,659 |
| 2023-08-23 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 652,624 |
| 2023-08-22 | 5.750 | 5.870 | 5.500 | 5.750 | 5.750 | 56,483 |
| 2023-08-21 | 6.000 | 6.325 | 5.500 | 5.750 | 5.750 | 1,246,967 |
| 2023-08-18 | 6.250 | 6.350 | 5.826 | 6.000 | 6.000 | 1,419,966 |
| 2023-08-17 | 6.150 | 6.580 | 6.057 | 6.250 | 6.250 | 3,468,506 |
| 2023-08-16 | 6.250 | 6.500 | 5.800 | 6.060 | 6.060 | 433,054 |
| 2023-08-15 | 6.150 | 6.500 | 6.000 | 6.250 | 6.250 | 880,658 |
| 2023-08-14 | 6.150 | 6.500 | 5.975 | 6.150 | 6.150 | 108,847 |
| 2023-08-11 | 6.250 | 6.500 | 6.015 | 6.150 | 6.150 | 662,273 |
| 2023-08-10 | 6.100 | 6.250 | 5.700 | 6.250 | 6.250 | 999,224 |
| 2023-08-09 | 6.100 | 6.250 | 5.900 | 6.100 | 6.100 | 834,543 |
| 2023-08-08 | 6.120 | 6.120 | 5.800 | 6.100 | 6.100 | 192,501 |
| 2023-08-07 | 6.005 | 6.990 | 6.005 | 6.250 | 6.250 | 1,160,194 |
| 2023-08-04 | 5.750 | 6.000 | 5.733 | 5.750 | 5.750 | 1,134,276 |
| 2023-08-03 | 6.000 | 6.400 | 5.719 | 5.750 | 5.750 | 290,712 |
| 2023-08-02 | 5.750 | 6.000 | 5.606 | 5.750 | 5.750 | 259,597 |
| 2023-08-01 | 6.000 | 6.400 | 5.500 | 5.750 | 5.750 | 229,278 |
| 2023-07-31 | 6.250 | 6.500 | 5.673 | 6.000 | 6.000 | 826,129 |
| 2023-07-28 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 33,615 |
| 2023-07-27 | 6.250 | 6.420 | 6.000 | 6.250 | 6.250 | 412,268 |
| 2023-07-26 | 6.750 | 7.000 | 6.000 | 6.250 | 6.250 | 767,848 |
| 2023-07-25 | 6.900 | 7.300 | 6.500 | 6.750 | 6.750 | 617,792 |
| 2023-07-24 | 7.050 | 7.500 | 6.500 | 6.900 | 6.900 | 819,183 |
| 2023-07-21 | 6.300 | 7.340 | 6.300 | 7.050 | 7.050 | 2,448,089 |
| 2023-07-20 | 5.850 | 6.700 | 5.733 | 6.250 | 6.250 | 3,069,053 |
| 2023-07-19 | 5.650 | 5.980 | 5.500 | 5.800 | 5.800 | 1,988,380 |
| 2023-07-18 | 5.700 | 5.800 | 5.500 | 5.650 | 5.650 | 327,091 |
| 2023-07-17 | 5.750 | 5.800 | 5.500 | 5.700 | 5.700 | 854,739 |
| 2023-07-14 | 6.100 | 6.121 | 5.702 | 5.750 | 5.750 | 2,218,793 |
| 2023-07-13 | 6.850 | 7.000 | 5.500 | 6.100 | 6.100 | 7,742,703 |
| 2023-07-12 | 6.850 | 7.020 | 6.709 | 6.850 | 6.850 | 1,931,757 |
| 2023-07-11 | 7.350 | 7.500 | 6.500 | 6.850 | 6.850 | 5,010,488 |
| 2023-07-10 | 7.650 | 7.790 | 7.250 | 7.400 | 7.400 | 551,197 |
| 2023-07-07 | 7.650 | 7.700 | 7.366 | 7.650 | 7.650 | 71,576 |
| 2023-07-06 | 8.050 | 8.500 | 7.250 | 7.650 | 7.650 | 1,130,034 |
| 2023-07-05 | 9.250 | 9.500 | 7.600 | 8.050 | 8.050 | 2,198,478 |
| 2023-07-04 | 8.500 | 9.500 | 8.000 | 8.500 | 8.500 | 3,269,976 |
| 2023-07-03 | 8.000 | 9.000 | 7.989 | 8.500 | 8.500 | 2,408,321 |
| 2023-06-30 | 7.950 | 8.500 | 7.500 | 8.000 | 8.000 | 1,069,900 |
| 2023-06-29 | 7.950 | 8.400 | 7.500 | 7.950 | 7.950 | 170,167 |
| 2023-06-28 | 8.500 | 9.500 | 7.500 | 7.950 | 7.950 | 2,363,734 |
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.