Prospex Energy PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	7.750	8.000	7.500	7.750	7.750	937,880
2023-03-27	9.000	9.000	7.500	7.750	7.750	3,305,012
2023-03-24	9.525	9.525	8.150	9.250	9.250	4,201,749
2023-03-23	9.500	10.600	9.500	9.750	9.750	3,864,434
2023-03-22	9.000	9.500	8.500	9.250	9.250	1,139,450
2023-03-21	9.250	9.500	8.655	8.900	8.900	2,715,767
2023-03-20	10.750	11.000	9.000	9.250	9.250	2,874,972
2023-03-17	11.500	11.900	10.551	11.000	11.000	1,191,207
2023-03-16	11.500	11.850	11.188	11.500	11.500	778,606
2023-03-15	11.250	12.500	11.000	11.500	11.500	1,203,311
2023-03-14	11.500	11.769	11.000	11.250	11.250	784,418
2023-03-13	12.250	12.500	11.250	11.500	11.500	1,785,648
2023-03-10	12.750	13.032	11.565	12.250	12.250	2,897,976
2023-03-09	11.450	13.000	11.295	12.750	12.750	2,534,087
2023-03-08	11.450	11.700	11.000	11.450	11.450	751,462
2023-03-07	12.100	12.500	11.131	11.450	11.450	942,969
2023-03-06	10.750	12.500	10.500	12.100	12.100	2,505,644
2023-03-03	10.400	11.500	10.300	10.750	10.750	3,609,577
2023-03-02	11.500	11.828	10.200	10.400	10.400	4,406,373
2023-03-01	13.750	14.500	11.035	11.500	11.500	5,500,188
2023-02-28	11.750	14.000	10.175	13.750	13.750	8,670,354
2023-02-27	13.250	13.500	11.500	12.000	12.000	3,273,256
2023-02-24	13.750	13.950	12.500	13.250	13.250	2,695,357
2023-02-23	14.000	14.700	13.575	13.750	13.750	1,636,542
2023-02-22	15.400	15.400	13.500	14.000	14.000	4,628,761
2023-02-21	16.250	16.985	14.500	15.500	15.500	3,456,765
2023-02-20	16.500	16.600	15.510	16.000	16.000	2,989,153
2023-02-17	17.000	17.500	16.000	16.500	16.500	2,014,684
2023-02-16	17.500	17.800	17.210	17.400	17.400	692,558
2023-02-15	17.500	18.155	17.000	17.400	17.400	854,679
2023-02-14	20.000	21.000	17.000	17.400	17.400	5,616,232
2023-02-13	17.750	19.500	17.550	19.000	19.000	1,222,748
2023-02-10	18.500	19.000	17.500	17.750	17.750	835,081
2023-02-09	19.250	19.500	18.050	18.400	18.400	1,503,502
2023-02-08	17.750	19.500	17.500	19.250	19.250	9,001,130
2023-02-07	18.000	18.500	17.075	17.800	17.800	1,243,333
2023-02-06	16.250	18.500	16.130	18.000	18.000	1,813,510
2023-02-03	16.500	17.000	15.500	16.250	16.250	863,589
2023-02-02	16.500	17.000	16.250	16.500	16.500	1,078,269
2023-02-01	15.500	17.000	15.020	16.500	16.500	1,972,114
2023-01-31	13.750	16.000	13.665	15.500	15.500	1,403,955
2023-01-30	14.000	14.500	13.500	13.750	13.750	1,936,208
2023-01-27	14.000	14.255	13.500	14.200	14.200	1,020,422
2023-01-26	14.500	14.595	13.755	14.000	14.000	1,280,619
2023-01-25	15.000	15.500	14.000	14.500	14.500	980,685
2023-01-24	15.000	15.500	14.500	14.600	14.600	343,073
2023-01-23	15.250	15.500	14.500	15.000	15.000	766,986
2023-01-20	14.750	15.500	14.500	15.250	15.250	456,907
2023-01-19	14.500	15.000	14.050	14.750	14.750	1,879,708
2023-01-18	14.000	15.000	13.750	14.500	14.500	964,143
2023-01-17	15.000	15.500	13.500	13.900	13.900	2,135,360
2023-01-16	15.500	16.000	14.500	15.000	15.000	1,189,983
2023-01-13	15.750	16.000	15.000	15.500	15.500	8,883,235
2023-01-12	16.000	17.000	15.500	15.750	15.750	939,397
2023-01-11	16.000	17.000	15.875	16.000	16.000	733,274
2023-01-10	15.570	16.500	15.570	16.000	16.000	993,976
2023-01-09	15.000	16.500	14.650	15.900	15.900	914,149
2023-01-06	14.500	15.500	14.100	15.000	15.000	667,168
2023-01-05	15.000	15.500	14.070	14.500	14.500	1,013,115
2023-01-04	14.500	15.690	14.020	15.000	15.000	1,632,065

← NewerPage 16 of 22 · 1,262 trading daysOlder →

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.