Prospex Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 7.750 | 8.000 | 7.000 | 7.750 | 7.750 | 915,556 |
| 2023-06-26 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 491,117 |
| 2023-06-23 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 336,007 |
| 2023-06-22 | 7.750 | 8.188 | 7.595 | 7.750 | 7.750 | 581,386 |
| 2023-06-21 | 8.000 | 8.500 | 7.575 | 7.750 | 7.750 | 1,163,962 |
| 2023-06-20 | 8.250 | 8.500 | 7.500 | 8.000 | 8.000 | 253,515 |
| 2023-06-19 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 343,672 |
| 2023-06-16 | 8.250 | 8.500 | 7.500 | 8.250 | 8.250 | 543,611 |
| 2023-06-15 | 7.850 | 8.440 | 7.700 | 8.250 | 8.250 | 721,624 |
| 2023-06-14 | 8.000 | 8.500 | 7.700 | 7.850 | 7.850 | 439,460 |
| 2023-06-13 | 7.750 | 8.500 | 7.500 | 8.000 | 8.000 | 397,976 |
| 2023-06-12 | 8.000 | 8.500 | 7.500 | 7.750 | 7.750 | 294,748 |
| 2023-06-09 | 8.500 | 8.863 | 7.500 | 8.000 | 8.000 | 1,974,403 |
| 2023-06-08 | 8.750 | 9.000 | 8.120 | 8.500 | 8.500 | 724,760 |
| 2023-06-07 | 8.000 | 9.000 | 7.500 | 8.750 | 8.750 | 3,948,443 |
| 2023-06-06 | 7.750 | 8.000 | 7.250 | 8.000 | 8.000 | 1,495,977 |
| 2023-06-05 | 8.000 | 8.190 | 7.510 | 7.750 | 7.750 | 1,628,349 |
| 2023-06-02 | 8.250 | 8.500 | 7.600 | 8.000 | 8.000 | 1,665,355 |
| 2023-06-01 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 203,642 |
| 2023-05-31 | 8.750 | 9.000 | 8.000 | 8.250 | 8.250 | 1,093,038 |
| 2023-05-30 | 8.500 | 9.000 | 8.000 | 8.750 | 8.750 | 2,347,801 |
| 2023-05-26 | 8.750 | 9.000 | 8.075 | 8.750 | 8.750 | 1,187,538 |
| 2023-05-25 | 8.750 | 9.000 | 8.500 | 8.500 | 8.500 | 2,298,144 |
| 2023-05-24 | 8.750 | 9.000 | 8.550 | 8.750 | 8.750 | 659,046 |
| 2023-05-23 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 491,852 |
| 2023-05-22 | 9.500 | 10.000 | 8.675 | 9.000 | 9.000 | 571,899 |
| 2023-05-19 | 9.050 | 9.875 | 8.700 | 9.250 | 9.250 | 2,025,856 |
| 2023-05-18 | 8.750 | 9.400 | 8.668 | 9.050 | 9.050 | 711,003 |
| 2023-05-17 | 9.219 | 9.219 | 8.260 | 8.750 | 8.750 | 3,054,075 |
| 2023-05-16 | 9.250 | 10.500 | 8.500 | 9.250 | 9.250 | 6,408,557 |
| 2023-05-15 | 9.000 | 9.500 | 8.500 | 8.750 | 8.750 | 676,946 |
| 2023-05-12 | 9.250 | 9.500 | 8.500 | 9.000 | 9.000 | 466,433 |
| 2023-05-11 | 9.500 | 9.760 | 9.000 | 9.250 | 9.250 | 552,411 |
| 2023-05-10 | 8.750 | 10.000 | 8.080 | 9.500 | 9.500 | 2,661,203 |
| 2023-05-09 | 8.250 | 9.000 | 8.000 | 8.750 | 8.750 | 684,877 |
| 2023-05-05 | 8.750 | 9.000 | 8.250 | 8.250 | 8.250 | 827,478 |
| 2023-05-04 | 9.000 | 9.076 | 8.500 | 8.750 | 8.750 | 470,743 |
| 2023-05-03 | 9.500 | 9.500 | 8.500 | 9.000 | 9.000 | 1,271,841 |
| 2023-05-02 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 336,754 |
| 2023-04-28 | 9.250 | 9.500 | 8.726 | 9.250 | 9.250 | 752,719 |
| 2023-04-27 | 8.900 | 10.500 | 8.875 | 9.250 | 9.250 | 2,101,799 |
| 2023-04-26 | 8.750 | 9.000 | 8.590 | 8.900 | 8.900 | 4,885,122 |
| 2023-04-25 | 9.750 | 10.000 | 8.700 | 8.900 | 8.900 | 2,943,336 |
| 2023-04-24 | 10.750 | 11.000 | 9.680 | 9.750 | 9.750 | 3,066,418 |
| 2023-04-21 | 11.000 | 12.000 | 10.500 | 10.750 | 10.750 | 4,642,255 |
| 2023-04-20 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 1,051,459 |
| 2023-04-19 | 10.000 | 12.250 | 10.000 | 11.000 | 11.000 | 6,916,729 |
| 2023-04-18 | 9.000 | 10.500 | 8.600 | 10.000 | 10.000 | 2,813,323 |
| 2023-04-17 | 8.000 | 9.500 | 7.500 | 9.000 | 9.000 | 2,258,879 |
| 2023-04-14 | 7.250 | 8.500 | 7.170 | 8.000 | 8.000 | 2,408,415 |
| 2023-04-13 | 7.750 | 8.160 | 7.000 | 7.250 | 7.250 | 3,552,497 |
| 2023-04-12 | 8.250 | 8.500 | 7.155 | 7.750 | 7.750 | 2,576,169 |
| 2023-04-11 | 9.000 | 9.500 | 8.000 | 8.250 | 8.250 | 1,971,041 |
| 2023-04-06 | 9.500 | 9.722 | 8.751 | 9.000 | 9.000 | 817,033 |
| 2023-04-05 | 9.750 | 9.950 | 8.600 | 9.500 | 9.500 | 1,509,111 |
| 2023-04-04 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 715,141 |
| 2023-04-03 | 9.250 | 10.000 | 8.500 | 9.750 | 9.750 | 936,424 |
| 2023-03-31 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 582,402 |
| 2023-03-30 | 8.000 | 9.500 | 7.875 | 9.250 | 9.250 | 2,383,583 |
| 2023-03-29 | 7.750 | 8.500 | 7.500 | 8.000 | 8.000 | 1,561,314 |
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.