Prospex Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 3.950 | 4.000 | 3.900 | 3.900 | 3.900 | 1,201,140 |
| 2022-07-12 | 4.000 | 4.085 | 3.900 | 3.950 | 3.950 | 1,127,984 |
| 2022-07-11 | 4.000 | 4.070 | 3.941 | 4.000 | 4.000 | 380,274 |
| 2022-07-08 | 4.000 | 4.100 | 3.930 | 4.000 | 4.000 | 897,903 |
| 2022-07-07 | 3.970 | 4.080 | 3.970 | 4.000 | 4.000 | 649,920 |
| 2022-07-06 | 4.100 | 4.100 | 3.900 | 3.900 | 3.900 | 2,211,923 |
| 2022-07-05 | 4.280 | 4.280 | 4.128 | 4.280 | 4.280 | 288,924 |
| 2022-07-04 | 4.050 | 4.379 | 3.935 | 4.300 | 4.300 | 1,921,511 |
| 2022-07-01 | 4.100 | 4.200 | 3.911 | 4.100 | 4.100 | 1,953,706 |
| 2022-06-30 | 4.150 | 4.245 | 4.006 | 4.100 | 4.100 | 465,178 |
| 2022-06-29 | 4.300 | 4.440 | 4.010 | 4.150 | 4.150 | 816,077 |
| 2022-06-28 | 4.300 | 4.300 | 4.100 | 4.300 | 4.300 | 419,040 |
| 2022-06-27 | 4.350 | 4.470 | 4.110 | 4.350 | 4.350 | 867,991 |
| 2022-06-24 | 4.450 | 4.525 | 4.300 | 4.400 | 4.400 | 672,457 |
| 2022-06-23 | 4.450 | 4.535 | 4.300 | 4.450 | 4.450 | 227,280 |
| 2022-06-22 | 4.500 | 4.577 | 4.400 | 4.450 | 4.450 | 366,312 |
| 2022-06-21 | 4.350 | 4.600 | 4.238 | 4.500 | 4.500 | 817,389 |
| 2022-06-20 | 4.300 | 4.480 | 4.100 | 4.350 | 4.350 | 412,647 |
| 2022-06-17 | 4.300 | 4.300 | 4.110 | 4.280 | 4.280 | 1,148,992 |
| 2022-06-16 | 4.200 | 4.290 | 4.100 | 4.260 | 4.260 | 828,594 |
| 2022-06-15 | 4.300 | 4.400 | 4.100 | 4.200 | 4.200 | 605,036 |
| 2022-06-14 | 4.500 | 4.550 | 4.300 | 4.300 | 4.300 | 573,119 |
| 2022-06-13 | 4.700 | 4.700 | 4.420 | 4.500 | 4.500 | 834,146 |
| 2022-06-10 | 4.950 | 5.100 | 4.800 | 4.800 | 4.800 | 528,764 |
| 2022-06-09 | 4.800 | 5.190 | 4.742 | 4.950 | 4.950 | 1,620,383 |
| 2022-06-08 | 4.550 | 4.898 | 4.445 | 4.800 | 4.800 | 1,857,299 |
| 2022-06-07 | 4.700 | 4.800 | 4.450 | 4.550 | 4.550 | 1,833,504 |
| 2022-06-06 | 4.650 | 4.910 | 4.300 | 4.700 | 4.700 | 3,638,418 |
| 2022-06-01 | 4.600 | 4.632 | 4.302 | 4.400 | 4.400 | 891,511 |
| 2022-05-31 | 4.450 | 4.690 | 4.422 | 4.600 | 4.600 | 1,114,281 |
| 2022-05-30 | 4.200 | 4.530 | 4.164 | 4.450 | 4.450 | 1,434,234 |
| 2022-05-27 | 4.200 | 4.250 | 4.156 | 4.200 | 4.200 | 545,675 |
| 2022-05-26 | 4.200 | 4.250 | 4.100 | 4.200 | 4.200 | 1,277,288 |
| 2022-05-25 | 4.200 | 4.220 | 4.130 | 4.200 | 4.200 | 792,902 |
| 2022-05-24 | 4.200 | 4.270 | 4.200 | 4.200 | 4.200 | 1,190,539 |
| 2022-05-23 | 4.200 | 4.240 | 4.142 | 4.200 | 4.200 | 557,942 |
| 2022-05-20 | 4.250 | 4.300 | 4.100 | 4.260 | 4.260 | 2,373,782 |
| 2022-05-19 | 4.350 | 4.395 | 4.200 | 4.250 | 4.250 | 730,376 |
| 2022-05-18 | 4.350 | 4.400 | 4.315 | 4.350 | 4.350 | 649,083 |
| 2022-05-17 | 4.450 | 4.470 | 4.300 | 4.350 | 4.350 | 1,000,845 |
| 2022-05-16 | 4.450 | 4.499 | 4.400 | 4.450 | 4.450 | 569,451 |
| 2022-05-13 | 4.500 | 4.545 | 4.300 | 4.450 | 4.450 | 1,151,656 |
| 2022-05-12 | 4.550 | 4.570 | 4.400 | 4.500 | 4.500 | 264,693 |
| 2022-05-11 | 4.700 | 4.790 | 4.410 | 4.700 | 4.700 | 913,809 |
| 2022-05-10 | 4.600 | 4.760 | 4.577 | 4.740 | 4.740 | 612,631 |
| 2022-05-09 | 4.700 | 4.750 | 4.400 | 4.600 | 4.600 | 2,225,617 |
| 2022-05-06 | 4.900 | 4.900 | 4.610 | 4.760 | 4.760 | 1,736,100 |
| 2022-05-05 | 4.950 | 5.070 | 4.802 | 4.850 | 4.850 | 2,171,297 |
| 2022-05-04 | 4.699 | 5.290 | 4.699 | 5.000 | 5.000 | 5,165,898 |
| 2022-05-03 | 4.350 | 4.700 | 4.300 | 4.620 | 4.620 | 1,853,984 |
| 2022-04-29 | 4.400 | 4.580 | 4.235 | 4.400 | 4.400 | 2,966,029 |
| 2022-04-28 | 4.150 | 4.399 | 4.025 | 4.350 | 4.350 | 2,319,508 |
| 2022-04-27 | 3.950 | 4.255 | 3.860 | 4.150 | 4.150 | 2,260,482 |
| 2022-04-26 | 4.050 | 4.090 | 3.950 | 3.950 | 3.950 | 1,435,781 |
| 2022-04-25 | 4.000 | 4.270 | 4.000 | 4.050 | 4.050 | 2,855,589 |
| 2022-04-22 | 4.000 | 4.098 | 3.900 | 4.000 | 4.000 | 1,289,907 |
| 2022-04-21 | 4.100 | 4.131 | 3.910 | 4.000 | 4.000 | 1,150,654 |
| 2022-04-20 | 4.100 | 4.195 | 4.025 | 4.100 | 4.100 | 797,366 |
| 2022-04-19 | 4.100 | 4.180 | 3.900 | 4.100 | 4.100 | 2,785,640 |
| 2022-04-14 | 4.200 | 4.200 | 3.980 | 4.050 | 4.050 | 2,149,798 |
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.