Prospex Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	5.150	5.600	5.100	5.250	5.250	2,823,526
2022-01-18	4.300	5.200	4.200	4.600	4.600	2,801,998
2022-01-17	4.000	4.400	3.900	4.300	4.300	648,988
2022-01-14	3.950	4.000	3.900	4.000	4.000	476,323
2022-01-13	4.000	4.125	3.950	3.950	3.950	69,487
2022-01-12	3.600	4.250	3.600	4.000	4.000	2,843,126
2022-01-11	3.400	3.600	3.320	3.550	3.550	409,213
2022-01-10	3.450	3.596	3.200	3.400	3.400	986,907
2022-01-07	3.450	3.470	3.300	3.450	3.450	17,253
2022-01-06	3.450	3.597	3.300	3.450	3.450	482,236
2022-01-05	3.450	3.600	3.315	3.450	3.450	306,476
2022-01-04	3.400	3.600	3.200	3.450	3.450	975,161
2021-12-31	3.400	3.400	3.250	3.400	3.400	274,000
2021-12-30	3.250	3.600	3.140	3.400	3.400	385,928
2021-12-29	3.250	3.350	3.151	3.250	3.250	241,097
2021-12-24	3.250	3.250	3.250	3.250	3.250	0
2021-12-23	3.300	3.355	3.125	3.250	3.250	319,256
2021-12-22	3.300	3.394	3.200	3.300	3.300	49,077
2021-12-21	3.338	3.338	3.200	3.300	3.300	236,773
2021-12-20	3.350	3.425	3.203	3.350	3.350	4,169
2021-12-17	3.350	3.350	3.280	3.350	3.350	60,406
2021-12-16	3.350	3.394	3.288	3.350	3.350	68,927
2021-12-15	3.350	3.500	3.350	3.350	3.350	130,301
2021-12-14	3.350	3.394	3.280	3.350	3.350	44,123
2021-12-13	3.350	3.458	3.280	3.350	3.350	268,379
2021-12-10	3.350	3.350	3.275	3.350	3.350	200,000
2021-12-09	3.500	3.600	3.200	3.350	3.350	648,339
2021-12-08	3.200	3.400	2.900	3.020	3.020	1,434,504
2021-12-07	3.200	3.240	3.039	3.200	3.200	97,187
2021-12-06	3.200	3.400	3.200	3.200	3.200	2,000,000
2021-12-03	3.200	3.318	3.100	3.200	3.200	89,988
2021-12-02	3.200	3.375	3.055	3.200	3.200	236,044
2021-12-01	3.000	3.300	2.820	3.200	3.200	1,034,557
2021-11-30	2.853	2.900	2.853	2.900	2.900	100,000
2021-11-29	2.800	2.900	2.800	2.800	2.800	307,003
2021-11-26	3.050	3.100	2.739	2.850	2.850	440,717
2021-11-25	3.050	3.073	3.000	3.050	3.050	27,504
2021-11-24	3.050	3.050	3.000	3.050	3.050	317,668
2021-11-23	2.950	3.050	2.928	3.050	3.050	504,304
2021-11-22	3.000	3.000	2.900	2.950	2.950	11,147
2021-11-19	3.000	3.050	2.955	3.000	3.000	671,601
2021-11-18	3.000	3.070	2.930	3.000	3.000	223,707
2021-11-17	2.920	3.000	2.920	3.000	3.000	582,871
2021-11-16	2.950	3.064	2.860	2.900	2.900	2,076,079
2021-11-15	2.600	3.100	2.600	2.950	2.950	3,587,072
2021-11-12	2.350	2.600	2.330	2.600	2.600	1,256,489
2021-11-11	2.400	2.449	2.300	2.350	2.350	500,290
2021-11-10	2.350	2.529	2.281	2.400	2.400	1,076,815
2021-11-09	2.428	2.428	2.200	2.350	2.350	713,183
2021-11-08	2.500	2.532	2.400	2.450	2.450	1,890,339
2021-11-05	2.500	2.534	2.400	2.500	2.500	731,678
2021-11-04	2.600	2.600	2.400	2.500	2.500	3,539,723
2021-11-03	2.850	2.881	2.700	2.750	2.750	942,036
2021-11-02	2.650	3.000	2.610	2.850	2.850	1,004,420
2021-11-01	2.850	2.937	2.125	2.650	2.650	1,020,030
2021-10-29	2.200	2.937	2.125	2.850	2.850	995,934
2021-10-28	3.000	3.164	3.000	3.050	3.050	579,424
2021-10-27	3.050	3.300	2.933	2.950	2.950	803,078
2021-10-26	3.450	3.460	3.000	3.050	3.050	2,024,999
2021-10-25	3.550	3.600	3.399	3.450	3.450	1,748,230

← NewerPage 21 of 22 · 1,267 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.