Prospex Energy PLC (PXEN.L) LSE

4.85

+0(+0.00%)

Updated at September 05 04:09PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20254.854.854.854.854.66172,557
September 04, 20254.854.854.855.14.6389,218
September 03, 20254.854.854.854.854.66109,066
September 02, 20254.94.854.854.934.7267,983
September 01, 20255.034.94.95.14.891.57M
August 29, 20254.7555.084.71.44M
August 28, 20254.834.84.854.6792,846
August 27, 20254.624.754.754.854.6524,089
August 26, 20254.424.74.74.774.421.46M
August 22, 20254.624.64.64.74.659,712
August 21, 20254.74.654.654.74.531.6M
August 20, 20254.544.64.64.614.5170,851
August 19, 20254.54.64.64.614.5261,008
August 18, 20254.544.64.64.64.517,568
August 15, 20254.524.64.64.614.51301,926
August 14, 20254.564.554.554.564.42162,006
August 13, 20254.594.554.554.594.42216,533
August 12, 20254.464.554.554.674.361.4M
August 11, 20254.24.44.44.474.23.02M
August 08, 20254.14.34.34.34.150,369
August 07, 20254.14.34.34.34.1501,125
August 06, 20254.354.34.34.354.13192,540
August 05, 20254.264.354.354.364.22344,550
August 04, 20254.474.34.34.54.2484,312
August 01, 20254.134.354.354.454.13983,453
July 31, 202544.24.24.2641.07M
July 30, 20254.234.24.24.244.1299,324
July 29, 20254.24.24.24.274.1555,309
July 28, 20254.224.154.154.34.1570,122
July 25, 20254.44.354.354.44.211.44M
July 24, 20254.224.54.54.54.22915,554
July 23, 20254.354.34.34.364.1549,464
July 22, 20254.124.254.254.254.1282,161
July 21, 20254.124.254.254.324.12361,526
July 18, 20254.24.254.254.44.12183,857
July 17, 20254.24.34.34.324.268,921
July 16, 20254.54.34.34.54.111.17M
July 15, 20254.264.44.44.484.26266,290
July 14, 20254.474.44.44.474.3322,349
July 11, 20254.34.44.44.54.3657,822
July 10, 20254.54.44.44.54.37220,000
July 09, 20254.344.44.44.54.34321,876
July 08, 20254.614.44.44.84.351.49M
July 07, 20254.814.754.754.814.6133,939
July 04, 20254.614.754.754.94.61378,041
July 03, 20254.574.754.754.94.541.01M
July 02, 20254.414.514.514.574.411.14M
July 01, 20254.564.654.654.654.41146,939
June 30, 20254.624.654.654.654.4908,180
June 27, 20254.434.74.74.94.422.86M
June 26, 20254.434.64.64.64.431.47M
June 25, 20254.64.64.64.74.383.2M
June 24, 20254.54.74.74.84.32.69M
June 23, 20255.224.754.755.234.54.78M
June 20, 20255.225.35.35.365.22527,565
June 19, 20255.35.425.425.425.111.4M
June 18, 20255.435.35.35.575.22.33M
June 17, 20255.435.555.555.655.41592,769
June 16, 20255.665.55.55.665.4690,503
June 13, 20255.365.55.55.65.361.32M