5.00p+0.00 (+0.00%)28 Mar 2024, 16:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Prospex Energy PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 20245.00p5.37p4.86p5.00p2,273,445
Mar 26, 20245.00p4.87p4.86p5.00p102,902
Mar 25, 20245.00p5.20p4.80p5.00p3,300,249
Mar 22, 20244.95p5.20p4.78p5.00p388,715
Mar 21, 20245.00p5.20p4.80p4.95p109,236
Mar 20, 20245.00p5.20p4.80p5.00p251,613
Mar 19, 20245.05p5.20p4.80p5.00p235,919
Mar 18, 20245.05p4.92p4.92p5.05p43,586
Mar 15, 20245.05p5.20p4.90p5.05p108,652
Mar 14, 20245.05p5.20p4.94p5.05p64,028
Mar 13, 20245.25p5.20p4.92p5.05p282,320
Mar 12, 20245.25p5.50p5.00p5.25p1,614,739
Mar 11, 20245.25p5.50p5.00p5.25p2,095,255
Mar 8, 20245.25p5.40p5.00p5.25p148,084
Mar 7, 20245.25p5.50p5.06p5.25p166,716
Mar 6, 20245.25p5.28p5.00p5.25p442,824
Mar 5, 20245.05p5.35p4.96p5.25p1,410,609
Mar 4, 20245.15p5.30p4.90p5.05p605,329
Mar 1, 20245.15p5.30p5.08p5.15p191,521
Feb 29, 20245.15p5.25p5.00p5.15p573,741
Feb 28, 20245.10p5.30p5.03p5.15p303,930
Feb 27, 20245.20p5.30p5.00p5.10p5,433,915
Feb 26, 20245.60p5.70p5.10p5.20p3,464,881
Feb 23, 20245.60p5.70p5.50p5.60p281,437
Feb 22, 20245.90p5.80p5.50p5.60p268,061
Feb 21, 20245.90p6.00p5.80p5.90p62,837
Feb 20, 20245.90p6.00p5.80p5.90p54,984
Feb 19, 20245.90p6.00p5.80p5.90p11,149
Feb 16, 20246.00p6.10p5.80p5.80p629,792
Feb 15, 20246.00p6.10p5.94p6.00p422,356
Feb 14, 20246.05p6.10p5.90p6.00p1,091,119
Feb 13, 20245.80p6.10p5.62p6.05p2,858,771
Feb 12, 20245.80p5.86p5.62p5.80p196,164
Feb 9, 20245.85p6.00p5.60p5.80p699,069
Feb 8, 20245.85p6.00p5.70p5.85p417,943
Feb 7, 20246.30p6.42p5.70p5.85p1,092,774
Feb 6, 20246.05p6.50p5.86p6.30p1,381,170
Feb 5, 20245.75p6.25p5.50p6.05p2,205,823
Feb 2, 20245.75p6.00p5.50p5.75p639,786
Feb 1, 20246.25p6.02p5.50p5.75p309,881
Jan 31, 20245.60p6.35p5.50p6.25p7,187,739
Jan 30, 20245.35p5.70p5.36p5.35p392,304
Jan 29, 20245.35p5.70p5.36p5.40p123,645
Jan 26, 20245.25p5.70p5.33p5.35p236,021
Jan 25, 20245.25p5.53p5.15p5.25p312,498
Jan 24, 20245.75p5.61p5.15p5.25p206,722
Jan 23, 20245.75p6.00p5.50p5.75p333,854
Jan 22, 20245.75p5.63p5.50p5.75p321,476
Jan 19, 20245.60p6.00p5.50p5.75p1,032,185
Jan 18, 20245.55p5.70p5.10p5.50p939,858
Showing 1 to 50 of 253