- Share Prices
Prospex Energy PLC (PXEN)
5.00p+0.00 (+0.00%)28 Mar 2024, 16:28
Prospex Energy PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 5.00p | 5.37p | 4.86p | 5.00p | 2,273,445 |
Mar 26, 2024 | 5.00p | 4.87p | 4.86p | 5.00p | 102,902 |
Mar 25, 2024 | 5.00p | 5.20p | 4.80p | 5.00p | 3,300,249 |
Mar 22, 2024 | 4.95p | 5.20p | 4.78p | 5.00p | 388,715 |
Mar 21, 2024 | 5.00p | 5.20p | 4.80p | 4.95p | 109,236 |
Mar 20, 2024 | 5.00p | 5.20p | 4.80p | 5.00p | 251,613 |
Mar 19, 2024 | 5.05p | 5.20p | 4.80p | 5.00p | 235,919 |
Mar 18, 2024 | 5.05p | 4.92p | 4.92p | 5.05p | 43,586 |
Mar 15, 2024 | 5.05p | 5.20p | 4.90p | 5.05p | 108,652 |
Mar 14, 2024 | 5.05p | 5.20p | 4.94p | 5.05p | 64,028 |
Mar 13, 2024 | 5.25p | 5.20p | 4.92p | 5.05p | 282,320 |
Mar 12, 2024 | 5.25p | 5.50p | 5.00p | 5.25p | 1,614,739 |
Mar 11, 2024 | 5.25p | 5.50p | 5.00p | 5.25p | 2,095,255 |
Mar 8, 2024 | 5.25p | 5.40p | 5.00p | 5.25p | 148,084 |
Mar 7, 2024 | 5.25p | 5.50p | 5.06p | 5.25p | 166,716 |
Mar 6, 2024 | 5.25p | 5.28p | 5.00p | 5.25p | 442,824 |
Mar 5, 2024 | 5.05p | 5.35p | 4.96p | 5.25p | 1,410,609 |
Mar 4, 2024 | 5.15p | 5.30p | 4.90p | 5.05p | 605,329 |
Mar 1, 2024 | 5.15p | 5.30p | 5.08p | 5.15p | 191,521 |
Feb 29, 2024 | 5.15p | 5.25p | 5.00p | 5.15p | 573,741 |
Feb 28, 2024 | 5.10p | 5.30p | 5.03p | 5.15p | 303,930 |
Feb 27, 2024 | 5.20p | 5.30p | 5.00p | 5.10p | 5,433,915 |
Feb 26, 2024 | 5.60p | 5.70p | 5.10p | 5.20p | 3,464,881 |
Feb 23, 2024 | 5.60p | 5.70p | 5.50p | 5.60p | 281,437 |
Feb 22, 2024 | 5.90p | 5.80p | 5.50p | 5.60p | 268,061 |
Feb 21, 2024 | 5.90p | 6.00p | 5.80p | 5.90p | 62,837 |
Feb 20, 2024 | 5.90p | 6.00p | 5.80p | 5.90p | 54,984 |
Feb 19, 2024 | 5.90p | 6.00p | 5.80p | 5.90p | 11,149 |
Feb 16, 2024 | 6.00p | 6.10p | 5.80p | 5.80p | 629,792 |
Feb 15, 2024 | 6.00p | 6.10p | 5.94p | 6.00p | 422,356 |
Feb 14, 2024 | 6.05p | 6.10p | 5.90p | 6.00p | 1,091,119 |
Feb 13, 2024 | 5.80p | 6.10p | 5.62p | 6.05p | 2,858,771 |
Feb 12, 2024 | 5.80p | 5.86p | 5.62p | 5.80p | 196,164 |
Feb 9, 2024 | 5.85p | 6.00p | 5.60p | 5.80p | 699,069 |
Feb 8, 2024 | 5.85p | 6.00p | 5.70p | 5.85p | 417,943 |
Feb 7, 2024 | 6.30p | 6.42p | 5.70p | 5.85p | 1,092,774 |
Feb 6, 2024 | 6.05p | 6.50p | 5.86p | 6.30p | 1,381,170 |
Feb 5, 2024 | 5.75p | 6.25p | 5.50p | 6.05p | 2,205,823 |
Feb 2, 2024 | 5.75p | 6.00p | 5.50p | 5.75p | 639,786 |
Feb 1, 2024 | 6.25p | 6.02p | 5.50p | 5.75p | 309,881 |
Jan 31, 2024 | 5.60p | 6.35p | 5.50p | 6.25p | 7,187,739 |
Jan 30, 2024 | 5.35p | 5.70p | 5.36p | 5.35p | 392,304 |
Jan 29, 2024 | 5.35p | 5.70p | 5.36p | 5.40p | 123,645 |
Jan 26, 2024 | 5.25p | 5.70p | 5.33p | 5.35p | 236,021 |
Jan 25, 2024 | 5.25p | 5.53p | 5.15p | 5.25p | 312,498 |
Jan 24, 2024 | 5.75p | 5.61p | 5.15p | 5.25p | 206,722 |
Jan 23, 2024 | 5.75p | 6.00p | 5.50p | 5.75p | 333,854 |
Jan 22, 2024 | 5.75p | 5.63p | 5.50p | 5.75p | 321,476 |
Jan 19, 2024 | 5.60p | 6.00p | 5.50p | 5.75p | 1,032,185 |
Jan 18, 2024 | 5.55p | 5.70p | 5.10p | 5.50p | 939,858 |