Prospex Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 4.100 | 4.298 | 4.060 | 4.200 | 4.200 | 1,102,304 |
| 2022-04-12 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 805,852 |
| 2022-04-11 | 4.350 | 4.500 | 3.925 | 4.100 | 4.100 | 3,998,207 |
| 2022-04-08 | 4.550 | 4.600 | 4.300 | 4.300 | 4.300 | 1,676,462 |
| 2022-04-07 | 4.700 | 4.800 | 4.500 | 4.550 | 4.550 | 4,708,301 |
| 2022-04-06 | 4.560 | 5.090 | 4.560 | 4.650 | 4.650 | 6,506,316 |
| 2022-04-05 | 4.350 | 4.797 | 4.300 | 4.550 | 4.550 | 2,066,972 |
| 2022-04-04 | 3.980 | 4.385 | 3.980 | 4.350 | 4.350 | 4,011,229 |
| 2022-04-01 | 4.000 | 4.032 | 3.900 | 3.900 | 3.900 | 798,986 |
| 2022-03-31 | 3.950 | 4.197 | 3.950 | 4.000 | 4.000 | 1,901,354 |
| 2022-03-30 | 3.950 | 4.000 | 3.915 | 3.960 | 3.960 | 847,663 |
| 2022-03-29 | 4.169 | 4.169 | 3.900 | 3.950 | 3.950 | 2,573,532 |
| 2022-03-28 | 4.150 | 4.500 | 4.100 | 4.200 | 4.200 | 3,589,415 |
| 2022-03-25 | 3.700 | 4.200 | 3.602 | 4.150 | 4.150 | 2,022,810 |
| 2022-03-24 | 3.750 | 3.782 | 3.620 | 3.700 | 3.700 | 1,121,533 |
| 2022-03-23 | 3.800 | 3.850 | 3.619 | 3.750 | 3.750 | 1,916,578 |
| 2022-03-22 | 3.830 | 3.830 | 3.715 | 3.800 | 3.800 | 73,366 |
| 2022-03-21 | 3.850 | 3.925 | 3.700 | 3.850 | 3.850 | 1,387,801 |
| 2022-03-18 | 3.950 | 4.000 | 3.825 | 3.850 | 3.850 | 1,620,446 |
| 2022-03-17 | 4.050 | 4.200 | 3.900 | 3.940 | 3.940 | 1,828,945 |
| 2022-03-16 | 3.900 | 4.200 | 3.800 | 3.950 | 3.950 | 457,690 |
| 2022-03-15 | 4.100 | 4.100 | 3.800 | 3.900 | 3.900 | 1,599,414 |
| 2022-03-14 | 4.250 | 4.260 | 4.050 | 4.100 | 4.100 | 1,093,869 |
| 2022-03-11 | 4.050 | 4.400 | 4.008 | 4.250 | 4.250 | 4,321,259 |
| 2022-03-10 | 4.100 | 4.163 | 3.800 | 4.050 | 4.050 | 1,789,129 |
| 2022-03-09 | 4.500 | 4.670 | 4.000 | 4.200 | 4.200 | 3,712,626 |
| 2022-03-08 | 4.250 | 4.700 | 4.000 | 4.500 | 4.500 | 8,377,975 |
| 2022-03-07 | 3.800 | 4.300 | 3.800 | 3.950 | 3.950 | 6,650,472 |
| 2022-03-04 | 3.700 | 3.900 | 3.700 | 3.800 | 3.800 | 3,918,588 |
| 2022-03-03 | 3.500 | 3.796 | 3.426 | 3.700 | 3.700 | 3,374,304 |
| 2022-03-02 | 3.500 | 3.571 | 3.400 | 3.500 | 3.500 | 1,835,876 |
| 2022-03-01 | 3.750 | 3.800 | 3.500 | 3.500 | 3.500 | 3,953,826 |
| 2022-02-28 | 3.700 | 3.900 | 3.700 | 3.750 | 3.750 | 2,547,872 |
| 2022-02-25 | 3.460 | 3.800 | 3.460 | 3.760 | 3.760 | 3,628,345 |
| 2022-02-24 | 3.600 | 3.600 | 3.400 | 3.450 | 3.450 | 5,177,972 |
| 2022-02-23 | 4.200 | 4.200 | 3.500 | 3.800 | 3.800 | 9,553,876 |
| 2022-02-22 | 4.250 | 4.275 | 4.200 | 4.250 | 4.250 | 526,005 |
| 2022-02-21 | 4.300 | 4.300 | 4.200 | 4.250 | 4.250 | 70,329 |
| 2022-02-18 | 4.200 | 4.300 | 4.100 | 4.300 | 4.300 | 424,656 |
| 2022-02-17 | 4.150 | 4.200 | 3.820 | 4.150 | 4.150 | 2,183,598 |
| 2022-02-16 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 168,175 |
| 2022-02-15 | 4.250 | 4.360 | 4.000 | 4.150 | 4.150 | 1,073,104 |
| 2022-02-14 | 4.550 | 4.700 | 4.200 | 4.250 | 4.250 | 516,566 |
| 2022-02-11 | 4.415 | 4.550 | 4.415 | 4.550 | 4.550 | 878,885 |
| 2022-02-10 | 3.850 | 4.300 | 3.738 | 4.250 | 4.250 | 2,266,954 |
| 2022-02-09 | 3.850 | 3.900 | 3.725 | 3.880 | 3.880 | 1,265,334 |
| 2022-02-08 | 3.850 | 4.000 | 3.725 | 4.000 | 4.000 | 127,074 |
| 2022-02-07 | 3.800 | 3.850 | 3.600 | 3.850 | 3.850 | 678,330 |
| 2022-02-04 | 4.300 | 4.369 | 4.201 | 4.250 | 4.250 | 59,977 |
| 2022-02-03 | 4.750 | 4.800 | 4.185 | 4.300 | 4.300 | 1,385,646 |
| 2022-02-02 | 5.000 | 5.000 | 4.700 | 5.000 | 5.000 | 1,260,348 |
| 2022-02-01 | 5.100 | 5.100 | 4.918 | 5.100 | 5.100 | 6,531 |
| 2022-01-31 | 4.850 | 5.148 | 4.800 | 5.100 | 5.100 | 645,883 |
| 2022-01-28 | 5.100 | 5.200 | 4.733 | 4.850 | 4.850 | 701,820 |
| 2022-01-27 | 5.650 | 6.000 | 4.455 | 5.100 | 5.100 | 2,696,266 |
| 2022-01-26 | 5.500 | 5.797 | 5.450 | 5.650 | 5.650 | 632,335 |
| 2022-01-25 | 5.350 | 5.600 | 5.200 | 5.500 | 5.500 | 611,109 |
| 2022-01-24 | 6.300 | 6.313 | 5.100 | 5.300 | 5.300 | 2,262,832 |
| 2022-01-21 | 5.650 | 6.500 | 5.600 | 6.300 | 6.300 | 4,239,730 |
| 2022-01-20 | 5.250 | 5.650 | 5.200 | 5.650 | 5.650 | 624,606 |
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.