Prospex Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 6.950 | 7.009 | 6.855 | 6.900 | 6.900 | 556,364 |
| 2024-11-22 | 7.000 | 7.300 | 6.753 | 6.950 | 6.950 | 1,423,572 |
| 2024-11-21 | 7.050 | 7.185 | 6.925 | 7.000 | 7.000 | 853,143 |
| 2024-11-20 | 7.300 | 7.500 | 7.000 | 7.050 | 7.050 | 1,084,275 |
| 2024-11-19 | 7.150 | 7.500 | 7.103 | 7.300 | 7.300 | 209,648 |
| 2024-11-18 | 7.100 | 7.300 | 7.100 | 7.100 | 7.100 | 1,930,019 |
| 2024-11-15 | 7.100 | 7.200 | 6.700 | 7.050 | 7.050 | 297,841 |
| 2024-11-14 | 6.910 | 7.300 | 6.910 | 7.100 | 7.100 | 1,636,485 |
| 2024-11-13 | 6.900 | 6.948 | 6.830 | 6.900 | 6.900 | 159,563 |
| 2024-11-12 | 6.700 | 6.900 | 6.620 | 6.900 | 6.900 | 1,171,810 |
| 2024-11-11 | 6.650 | 6.745 | 6.600 | 6.700 | 6.700 | 166,574 |
| 2024-11-08 | 6.450 | 6.800 | 6.400 | 6.650 | 6.650 | 954,265 |
| 2024-11-07 | 6.450 | 6.450 | 6.400 | 6.450 | 6.450 | 127,111 |
| 2024-11-06 | 6.900 | 6.900 | 6.160 | 6.500 | 6.500 | 1,974,553 |
| 2024-11-05 | 6.500 | 6.907 | 6.500 | 6.900 | 6.900 | 1,918,431 |
| 2024-11-04 | 6.250 | 6.515 | 5.800 | 6.500 | 6.500 | 2,739,607 |
| 2024-11-01 | 6.600 | 6.800 | 5.950 | 6.250 | 6.250 | 5,033,562 |
| 2024-10-31 | 6.350 | 7.000 | 6.250 | 6.600 | 6.600 | 6,321,078 |
| 2024-10-30 | 6.000 | 6.200 | 5.966 | 6.100 | 6.100 | 571,191 |
| 2024-10-29 | 6.050 | 6.320 | 5.825 | 6.320 | 6.320 | 725,685 |
| 2024-10-28 | 5.850 | 6.100 | 5.800 | 6.050 | 6.050 | 1,782,191 |
| 2024-10-25 | 5.950 | 6.200 | 5.533 | 5.850 | 5.850 | 2,221,037 |
| 2024-10-24 | 5.700 | 5.700 | 5.353 | 5.700 | 5.700 | 1,443,273 |
| 2024-10-23 | 5.700 | 5.700 | 5.500 | 5.700 | 5.700 | 145,673 |
| 2024-10-22 | 5.750 | 5.900 | 5.600 | 5.700 | 5.700 | 447,205 |
| 2024-10-21 | 5.700 | 5.800 | 5.500 | 5.700 | 5.700 | 869,247 |
| 2024-10-18 | 5.700 | 5.900 | 5.510 | 5.700 | 5.700 | 3,754,878 |
| 2024-10-17 | 5.700 | 5.900 | 5.700 | 5.700 | 5.700 | 3,057,789 |
| 2024-10-16 | 5.600 | 5.900 | 5.600 | 5.700 | 5.700 | 2,026,882 |
| 2024-10-15 | 5.550 | 5.582 | 5.550 | 5.550 | 5.550 | 23,437 |
| 2024-10-14 | 5.550 | 5.587 | 5.500 | 5.550 | 5.550 | 840,704 |
| 2024-10-11 | 5.550 | 5.595 | 5.500 | 5.550 | 5.550 | 125,705 |
| 2024-10-10 | 5.550 | 5.550 | 5.500 | 5.550 | 5.550 | 101,716 |
| 2024-10-09 | 5.600 | 5.600 | 5.500 | 5.550 | 5.550 | 3,577,124 |
| 2024-10-08 | 5.650 | 5.689 | 5.550 | 5.600 | 5.600 | 117,762 |
| 2024-10-07 | 5.750 | 5.800 | 5.633 | 5.650 | 5.650 | 1,354,330 |
| 2024-10-04 | 5.850 | 5.967 | 5.722 | 5.750 | 5.750 | 480,265 |
| 2024-10-03 | 5.833 | 5.833 | 5.722 | 5.750 | 5.750 | 709,386 |
| 2024-10-02 | 6.150 | 6.300 | 5.731 | 5.850 | 5.850 | 3,117,459 |
| 2024-10-01 | 5.750 | 5.784 | 5.500 | 5.600 | 5.600 | 609,663 |
| 2024-09-30 | 5.900 | 6.000 | 5.700 | 5.750 | 5.750 | 304,116 |
| 2024-09-27 | 5.900 | 6.000 | 5.800 | 5.900 | 5.900 | 2,747,569 |
| 2024-09-26 | 5.900 | 6.000 | 5.800 | 5.900 | 5.900 | 347,685 |
| 2024-09-25 | 5.800 | 6.000 | 5.700 | 5.900 | 5.900 | 3,064,918 |
| 2024-09-24 | 5.670 | 5.948 | 5.670 | 5.800 | 5.800 | 2,057,950 |
| 2024-09-23 | 5.550 | 5.700 | 5.415 | 5.600 | 5.600 | 686,705 |
| 2024-09-20 | 5.500 | 5.600 | 5.400 | 5.600 | 5.600 | 880,977 |
| 2024-09-19 | 5.400 | 5.500 | 5.300 | 5.500 | 5.500 | 730,284 |
| 2024-09-18 | 5.400 | 5.500 | 5.304 | 5.400 | 5.400 | 3,691,696 |
| 2024-09-17 | 5.505 | 5.505 | 5.100 | 5.400 | 5.400 | 839,780 |
| 2024-09-16 | 5.700 | 5.800 | 5.400 | 5.600 | 5.600 | 811,348 |
| 2024-09-13 | 5.650 | 5.800 | 5.600 | 5.700 | 5.700 | 3,522,635 |
| 2024-09-12 | 5.300 | 5.800 | 5.300 | 5.650 | 5.650 | 5,782,908 |
| 2024-09-11 | 5.450 | 5.500 | 5.112 | 5.300 | 5.300 | 489,264 |
| 2024-09-10 | 5.700 | 5.700 | 5.310 | 5.450 | 5.450 | 460,864 |
| 2024-09-09 | 5.750 | 5.900 | 5.600 | 5.700 | 5.700 | 362,134 |
| 2024-09-06 | 5.700 | 5.900 | 5.500 | 5.750 | 5.750 | 361,632 |
| 2024-09-05 | 5.750 | 5.900 | 5.552 | 5.700 | 5.700 | 285,122 |
| 2024-09-04 | 5.750 | 5.750 | 5.618 | 5.750 | 5.750 | 294,331 |
| 2024-09-03 | 5.750 | 5.750 | 5.611 | 5.750 | 5.750 | 131,106 |
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.