Prospex Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 11.000 | 11.500 | 9.666 | 11.250 | 11.250 | 2,751,603 |
| 2022-10-06 | 10.750 | 11.300 | 10.300 | 10.700 | 10.700 | 1,339,883 |
| 2022-10-05 | 10.250 | 12.000 | 10.225 | 11.300 | 11.300 | 5,694,489 |
| 2022-10-04 | 9.950 | 10.591 | 9.800 | 10.250 | 10.250 | 1,947,151 |
| 2022-10-03 | 9.200 | 10.700 | 9.180 | 9.950 | 9.950 | 4,595,490 |
| 2022-09-30 | 8.000 | 9.455 | 8.000 | 9.200 | 9.200 | 7,679,192 |
| 2022-09-29 | 7.400 | 8.000 | 7.367 | 7.850 | 7.850 | 1,690,143 |
| 2022-09-28 | 7.750 | 7.900 | 7.245 | 7.400 | 7.400 | 1,845,947 |
| 2022-09-27 | 7.750 | 7.900 | 7.600 | 7.750 | 7.750 | 306,624 |
| 2022-09-26 | 7.850 | 8.000 | 7.600 | 7.651 | 7.651 | 1,467,730 |
| 2022-09-23 | 7.900 | 8.090 | 7.700 | 7.850 | 7.850 | 1,405,241 |
| 2022-09-22 | 8.400 | 8.522 | 7.700 | 7.900 | 7.900 | 2,698,091 |
| 2022-09-21 | 8.500 | 8.700 | 8.200 | 8.400 | 8.400 | 1,382,770 |
| 2022-09-20 | 8.300 | 8.850 | 8.200 | 8.700 | 8.700 | 6,371,575 |
| 2022-09-16 | 8.850 | 9.000 | 8.170 | 8.400 | 8.400 | 2,162,353 |
| 2022-09-15 | 8.400 | 9.000 | 8.330 | 8.850 | 8.850 | 2,266,095 |
| 2022-09-14 | 8.150 | 8.700 | 7.911 | 8.400 | 8.400 | 3,741,891 |
| 2022-09-13 | 7.450 | 8.400 | 7.413 | 8.150 | 8.150 | 4,079,525 |
| 2022-09-12 | 7.295 | 7.778 | 7.000 | 7.600 | 7.600 | 3,348,071 |
| 2022-09-09 | 7.000 | 7.189 | 6.700 | 7.050 | 7.050 | 3,511,182 |
| 2022-09-08 | 7.400 | 7.500 | 6.702 | 7.000 | 7.000 | 6,596,862 |
| 2022-09-07 | 7.200 | 7.700 | 7.000 | 7.400 | 7.400 | 2,700,353 |
| 2022-09-06 | 6.000 | 7.500 | 5.900 | 7.200 | 7.200 | 5,618,467 |
| 2022-09-05 | 5.600 | 6.455 | 5.550 | 6.000 | 6.000 | 4,843,720 |
| 2022-09-02 | 5.300 | 5.700 | 5.272 | 5.600 | 5.600 | 1,243,252 |
| 2022-09-01 | 5.300 | 5.366 | 5.255 | 5.300 | 5.300 | 748,900 |
| 2022-08-31 | 5.500 | 5.600 | 5.201 | 5.300 | 5.300 | 2,861,331 |
| 2022-08-30 | 5.600 | 5.690 | 5.450 | 5.500 | 5.500 | 2,011,355 |
| 2022-08-26 | 5.750 | 5.900 | 5.500 | 5.600 | 5.600 | 1,451,404 |
| 2022-08-25 | 5.900 | 6.000 | 5.700 | 5.750 | 5.750 | 2,100,230 |
| 2022-08-24 | 5.900 | 6.000 | 5.800 | 5.900 | 5.900 | 2,080,450 |
| 2022-08-23 | 6.000 | 6.220 | 5.815 | 5.900 | 5.900 | 3,498,825 |
| 2022-08-22 | 5.350 | 6.220 | 5.300 | 6.000 | 6.000 | 3,236,029 |
| 2022-08-19 | 5.030 | 5.500 | 5.030 | 5.350 | 5.350 | 1,858,353 |
| 2022-08-18 | 4.950 | 5.049 | 4.895 | 5.000 | 5.000 | 103,210 |
| 2022-08-17 | 4.900 | 5.100 | 4.836 | 4.950 | 4.950 | 740,072 |
| 2022-08-16 | 4.900 | 5.200 | 4.800 | 4.850 | 4.850 | 520,628 |
| 2022-08-15 | 5.050 | 5.200 | 4.900 | 4.900 | 4.900 | 1,289,576 |
| 2022-08-12 | 5.050 | 5.200 | 4.975 | 5.050 | 5.050 | 159,672 |
| 2022-08-11 | 4.900 | 5.181 | 4.900 | 5.050 | 5.050 | 1,102,906 |
| 2022-08-10 | 4.990 | 4.990 | 4.645 | 4.900 | 4.900 | 1,471,452 |
| 2022-08-09 | 5.000 | 5.070 | 4.920 | 5.000 | 5.000 | 767,861 |
| 2022-08-08 | 4.825 | 5.380 | 4.825 | 5.000 | 5.000 | 4,421,858 |
| 2022-08-05 | 4.600 | 4.900 | 4.540 | 4.800 | 4.800 | 1,880,734 |
| 2022-08-04 | 4.600 | 4.698 | 4.520 | 4.600 | 4.600 | 232,079 |
| 2022-08-03 | 4.350 | 4.700 | 4.350 | 4.600 | 4.600 | 2,048,718 |
| 2022-08-02 | 4.400 | 6.200 | 4.215 | 4.350 | 4.350 | 2,512,889 |
| 2022-08-01 | 4.500 | 4.800 | 4.300 | 4.400 | 4.400 | 3,099,575 |
| 2022-07-29 | 4.388 | 4.780 | 4.388 | 4.500 | 4.500 | 2,441,671 |
| 2022-07-28 | 4.100 | 4.100 | 3.925 | 3.950 | 3.950 | 1,327,087 |
| 2022-07-27 | 4.100 | 4.195 | 4.100 | 4.100 | 4.100 | 342,202 |
| 2022-07-26 | 3.850 | 4.190 | 3.840 | 4.100 | 4.100 | 2,003,436 |
| 2022-07-25 | 3.950 | 4.100 | 3.816 | 3.850 | 3.850 | 1,729,628 |
| 2022-07-22 | 3.900 | 3.950 | 3.800 | 3.840 | 3.840 | 1,263,885 |
| 2022-07-21 | 3.900 | 3.978 | 3.800 | 3.900 | 3.900 | 1,307,049 |
| 2022-07-20 | 3.900 | 3.940 | 3.900 | 3.900 | 3.900 | 108,885 |
| 2022-07-19 | 3.900 | 3.950 | 3.900 | 3.900 | 3.900 | 3,000 |
| 2022-07-18 | 3.900 | 3.965 | 3.822 | 3.900 | 3.900 | 336,542 |
| 2022-07-15 | 3.900 | 4.000 | 3.850 | 3.900 | 3.900 | 190,102 |
| 2022-07-14 | 3.900 | 4.000 | 3.835 | 3.900 | 3.900 | 786,934 |
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.