Prospex Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	15.250	15.500	13.500	14.500	14.500	2,650,760
2022-12-30	15.000	15.740	14.866	15.250	15.250	873,657
2022-12-29	14.750	15.500	14.500	15.000	15.000	1,139,845
2022-12-28	13.750	15.300	13.500	14.750	14.750	1,652,422
2022-12-23	13.000	13.950	12.660	13.750	13.750	1,307,227
2022-12-22	13.000	13.500	12.500	13.000	13.000	1,633,393
2022-12-21	12.500	13.500	12.335	13.000	13.000	1,536,628
2022-12-20	12.250	12.500	12.000	12.500	12.500	2,254,552
2022-12-19	12.000	12.500	11.675	12.250	12.250	391,862
2022-12-16	11.500	12.491	11.050	12.000	12.000	1,864,492
2022-12-15	11.500	12.000	11.000	11.500	11.500	10,857,688
2022-12-14	12.000	12.000	11.000	11.500	11.500	910,251
2022-12-13	12.000	12.500	11.756	12.000	12.000	753,726
2022-12-12	12.000	13.000	11.760	12.000	12.000	554,701
2022-12-09	12.000	12.425	11.500	12.000	12.000	1,548,088
2022-12-08	11.500	12.780	11.000	12.000	12.000	838,255
2022-12-07	11.250	12.000	11.000	11.500	11.500	719,853
2022-12-06	11.975	11.975	11.150	11.250	11.250	694,222
2022-12-05	12.250	13.000	11.500	12.000	12.000	2,318,243
2022-12-02	11.250	12.360	11.000	12.250	12.250	1,543,186
2022-12-01	10.750	11.500	10.500	11.250	11.250	1,194,792
2022-11-30	10.000	11.000	10.000	10.750	10.750	789,523
2022-11-29	9.750	10.000	9.750	9.750	9.750	218,144
2022-11-28	10.500	10.600	9.660	9.750	9.750	855,269
2022-11-25	10.750	11.000	10.000	10.500	10.500	2,054,926
2022-11-24	11.100	11.500	10.500	10.750	10.750	1,084,310
2022-11-23	10.750	11.500	10.510	11.100	11.100	1,738,230
2022-11-22	10.250	10.500	10.025	10.250	10.250	359,872
2022-11-21	9.250	10.400	9.200	10.250	10.250	1,050,371
2022-11-18	9.250	10.000	9.050	9.250	9.250	1,136,934
2022-11-17	10.000	10.000	9.000	10.000	10.000	15,724,507
2022-11-16	10.400	10.500	9.700	10.150	10.150	1,603,610
2022-11-15	10.950	11.100	10.150	10.400	10.400	1,468,840
2022-11-14	11.000	11.500	10.650	10.950	10.950	1,583,847
2022-11-11	11.250	11.500	9.195	11.000	11.000	6,133,403
2022-11-10	11.750	12.500	11.000	11.250	11.250	1,527,256
2022-11-09	11.850	12.500	11.655	11.750	11.750	2,267,097
2022-11-08	11.750	12.500	11.200	11.850	11.850	2,585,582
2022-11-07	10.250	11.500	10.100	11.500	11.500	1,708,730
2022-11-04	10.500	10.500	10.000	10.250	10.250	585,324
2022-11-03	10.750	11.000	10.000	10.500	10.500	758,549
2022-11-02	10.000	11.000	9.882	10.750	10.750	1,210,414
2022-11-01	10.000	10.500	9.500	10.000	10.000	1,814,691
2022-10-31	10.000	10.500	9.500	10.000	10.000	144,986
2022-10-28	9.250	10.500	9.000	10.000	10.000	1,668,725
2022-10-27	9.750	10.000	9.000	9.250	9.250	890,831
2022-10-26	10.000	10.620	9.600	9.750	9.750	1,338,746
2022-10-25	9.750	10.700	9.500	10.000	10.000	1,308,181
2022-10-24	9.500	10.000	8.651	9.400	9.400	2,883,494
2022-10-21	9.750	10.000	9.000	9.500	9.500	2,299,931
2022-10-20	10.500	10.770	9.155	9.750	9.750	2,410,445
2022-10-19	10.750	11.000	10.115	10.500	10.500	815,283
2022-10-18	10.250	11.300	10.000	10.750	10.750	1,583,413
2022-10-17	9.500	10.910	9.220	10.250	10.250	2,675,437
2022-10-14	9.750	10.000	9.261	9.500	9.500	511,984
2022-10-13	10.000	10.500	9.000	9.750	9.750	1,846,329
2022-10-12	10.000	10.800	9.678	10.000	10.000	1,490,020
2022-10-11	10.880	10.880	9.111	10.000	10.000	3,121,980
2022-10-10	11.250	11.955	10.500	11.000	11.000	2,618,117
2022-10-07	11.000	11.500	9.666	11.250	11.250	2,751,603

← NewerPage 17 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.