Prospex Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 7.400 | 7.500 | 7.200 | 7.200 | 7.200 | 278,732 |
| 2025-02-19 | 7.500 | 7.800 | 7.200 | 7.400 | 7.400 | 246,749 |
| 2025-02-18 | 7.350 | 7.419 | 7.200 | 7.350 | 7.350 | 81,983 |
| 2025-02-17 | 7.350 | 7.500 | 7.305 | 7.350 | 7.350 | 26,529 |
| 2025-02-14 | 7.350 | 7.660 | 7.253 | 7.350 | 7.350 | 828,507 |
| 2025-02-13 | 7.900 | 7.900 | 7.200 | 7.350 | 7.350 | 2,356,625 |
| 2025-02-12 | 8.000 | 8.318 | 7.650 | 7.900 | 7.900 | 1,696,246 |
| 2025-02-11 | 8.000 | 8.200 | 7.713 | 8.000 | 8.000 | 3,130,725 |
| 2025-02-10 | 8.050 | 8.200 | 7.755 | 8.000 | 8.000 | 1,186,053 |
| 2025-02-07 | 7.850 | 8.200 | 7.750 | 8.060 | 8.060 | 2,805,883 |
| 2025-02-06 | 7.700 | 7.922 | 7.624 | 7.850 | 7.850 | 1,076,363 |
| 2025-02-05 | 7.540 | 8.000 | 7.540 | 7.700 | 7.700 | 1,565,716 |
| 2025-02-04 | 7.400 | 7.600 | 7.300 | 7.500 | 7.500 | 342,406 |
| 2025-02-03 | 7.450 | 7.500 | 7.172 | 7.500 | 7.500 | 513,643 |
| 2025-01-31 | 7.550 | 7.800 | 7.300 | 7.450 | 7.450 | 1,079,230 |
| 2025-01-30 | 7.300 | 7.418 | 7.210 | 7.350 | 7.350 | 569,776 |
| 2025-01-29 | 7.300 | 7.300 | 7.100 | 7.300 | 7.300 | 445,068 |
| 2025-01-28 | 7.550 | 7.700 | 7.053 | 7.300 | 7.300 | 652,757 |
| 2025-01-27 | 7.100 | 7.280 | 7.036 | 7.200 | 7.200 | 568,151 |
| 2025-01-24 | 7.100 | 7.200 | 7.055 | 7.100 | 7.100 | 695,672 |
| 2025-01-23 | 7.100 | 7.200 | 6.880 | 7.100 | 7.100 | 204,952 |
| 2025-01-22 | 7.100 | 7.200 | 7.045 | 7.100 | 7.100 | 145,561 |
| 2025-01-21 | 7.100 | 7.190 | 7.000 | 7.100 | 7.100 | 264,901 |
| 2025-01-20 | 7.250 | 7.280 | 7.000 | 7.100 | 7.100 | 991,177 |
| 2025-01-17 | 7.300 | 7.300 | 7.200 | 7.250 | 7.250 | 232,991 |
| 2025-01-16 | 7.450 | 7.600 | 7.300 | 7.350 | 7.350 | 140,450 |
| 2025-01-15 | 7.450 | 7.600 | 7.330 | 7.450 | 7.450 | 835,496 |
| 2025-01-14 | 7.550 | 7.581 | 7.400 | 7.450 | 7.450 | 255,749 |
| 2025-01-13 | 7.400 | 7.700 | 7.300 | 7.700 | 7.700 | 1,169,457 |
| 2025-01-10 | 7.400 | 7.470 | 7.310 | 7.400 | 7.400 | 567,347 |
| 2025-01-09 | 7.400 | 7.430 | 7.310 | 7.400 | 7.400 | 433,138 |
| 2025-01-08 | 7.800 | 7.800 | 7.200 | 7.400 | 7.400 | 2,051,522 |
| 2025-01-07 | 7.600 | 7.800 | 7.355 | 7.800 | 7.800 | 1,077,329 |
| 2025-01-06 | 7.850 | 8.000 | 7.300 | 7.550 | 7.550 | 1,748,804 |
| 2025-01-03 | 7.700 | 8.000 | 7.475 | 7.850 | 7.850 | 1,241,138 |
| 2025-01-02 | 7.300 | 7.715 | 7.300 | 7.700 | 7.700 | 1,127,396 |
| 2024-12-31 | 7.250 | 7.500 | 7.000 | 7.300 | 7.300 | 1,045,873 |
| 2024-12-30 | 6.900 | 7.350 | 6.800 | 7.250 | 7.250 | 503,057 |
| 2024-12-27 | 6.900 | 7.000 | 6.800 | 7.000 | 7.000 | 94,121 |
| 2024-12-24 | 6.850 | 7.000 | 6.700 | 6.900 | 6.900 | 308,891 |
| 2024-12-23 | 6.850 | 6.897 | 6.740 | 6.850 | 6.850 | 176,001 |
| 2024-12-20 | 6.850 | 6.952 | 6.850 | 6.850 | 6.850 | 42,793 |
| 2024-12-19 | 6.850 | 6.850 | 6.539 | 6.850 | 6.850 | 1,056,469 |
| 2024-12-18 | 6.800 | 7.000 | 6.775 | 6.950 | 6.950 | 981,119 |
| 2024-12-17 | 7.000 | 7.000 | 6.600 | 6.600 | 6.600 | 1,045,388 |
| 2024-12-16 | 7.250 | 7.500 | 7.000 | 7.000 | 7.000 | 4,914,007 |
| 2024-12-13 | 6.900 | 7.000 | 6.700 | 6.850 | 6.850 | 365,936 |
| 2024-12-12 | 6.900 | 7.000 | 6.800 | 6.900 | 6.900 | 977,176 |
| 2024-12-11 | 6.850 | 7.000 | 6.536 | 6.850 | 6.850 | 675,620 |
| 2024-12-10 | 6.900 | 7.000 | 6.720 | 6.850 | 6.850 | 457,768 |
| 2024-12-09 | 6.900 | 6.976 | 6.800 | 6.900 | 6.900 | 143,323 |
| 2024-12-06 | 6.900 | 6.945 | 6.820 | 6.900 | 6.900 | 125,753 |
| 2024-12-05 | 6.671 | 6.925 | 6.671 | 6.800 | 6.800 | 4,444,220 |
| 2024-12-04 | 6.850 | 7.000 | 6.600 | 6.650 | 6.650 | 884,446 |
| 2024-12-03 | 6.850 | 7.000 | 6.700 | 6.800 | 6.800 | 163,392 |
| 2024-12-02 | 6.850 | 7.000 | 6.700 | 6.850 | 6.850 | 83,745 |
| 2024-11-29 | 6.800 | 7.000 | 6.700 | 6.850 | 6.850 | 1,769,854 |
| 2024-11-28 | 6.600 | 7.000 | 6.500 | 6.800 | 6.800 | 4,902,660 |
| 2024-11-27 | 6.900 | 6.925 | 6.520 | 6.600 | 6.600 | 1,595,156 |
| 2024-11-26 | 6.900 | 6.940 | 6.710 | 6.800 | 6.800 | 749,291 |
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.