Shares Magazine
2.95p-0.35 (-10.61%)02 May 2025, 15:54
Predator Oil & Gas Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 2.95p | 3.10p | 2.80p | 2.95p | 1,879,174 |
| May 1, 2025 | 3.05p | 3.30p | 2.90p | 3.30p | 710,591 |
| Apr 30, 2025 | 3.20p | 3.40p | 2.92p | 3.10p | 2,235,712 |
| Apr 29, 2025 | 3.20p | 3.70p | 3.00p | 3.40p | 2,726,976 |
| Apr 28, 2025 | 2.95p | 3.60p | 2.80p | 3.50p | 3,479,119 |
| Apr 25, 2025 | 2.90p | 3.20p | 2.80p | 2.95p | 2,176,848 |
| Apr 24, 2025 | 2.80p | 3.00p | 2.70p | 2.90p | 2,371,998 |
| Apr 23, 2025 | 2.40p | 2.93p | 2.40p | 2.80p | 2,755,435 |
| Apr 22, 2025 | 2.35p | 2.50p | 2.20p | 2.40p | 1,428,242 |
| Apr 17, 2025 | 2.35p | 2.42p | 2.25p | 2.30p | 1,032,180 |
| Apr 16, 2025 | 2.45p | 2.50p | 2.10p | 2.30p | 3,874,260 |
| Apr 15, 2025 | 2.20p | 2.50p | 2.18p | 2.45p | 4,036,696 |
| Apr 14, 2025 | 2.70p | 2.73p | 2.16p | 2.25p | 7,077,333 |
| Apr 11, 2025 | 2.85p | 3.00p | 2.62p | 2.75p | 3,440,017 |
| Apr 10, 2025 | 2.90p | 3.40p | 2.75p | 2.80p | 4,424,478 |
| Apr 9, 2025 | 3.25p | 3.30p | 2.69p | 2.80p | 3,235,649 |
| Apr 8, 2025 | 3.40p | 3.60p | 3.05p | 3.25p | 566,996 |
| Apr 7, 2025 | 3.50p | 3.70p | 3.07p | 3.67p | 5,656,641 |
| Apr 4, 2025 | 3.25p | 3.60p | 3.30p | 3.50p | 2,093,888 |
| Apr 3, 2025 | 3.05p | 3.42p | 3.00p | 3.25p | 1,496,391 |
| Apr 2, 2025 | 3.00p | 3.20p | 2.90p | 3.05p | 1,694,075 |
| Apr 1, 2025 | 3.60p | 3.80p | 3.00p | 3.15p | 5,766,251 |
| Mar 31, 2025 | 3.05p | 4.40p | 2.80p | 3.60p | 17,513,736 |
| Mar 28, 2025 | 2.05p | 3.40p | 1.80p | 3.05p | 24,326,764 |
| Mar 27, 2025 | 2.15p | 2.20p | 1.90p | 2.10p | 10,547,672 |
| Mar 26, 2025 | 2.55p | 2.78p | 2.00p | 2.15p | 25,213,087 |
| Mar 25, 2025 | 2.90p | 3.00p | 2.40p | 2.55p | 12,476,198 |
| Mar 24, 2025 | 3.25p | 3.50p | 2.70p | 2.90p | 8,687,533 |
| Mar 21, 2025 | 3.00p | 3.60p | 3.00p | 3.50p | 7,973,842 |
| Mar 20, 2025 | 2.70p | 3.10p | 2.70p | 3.00p | 8,600,728 |
| Mar 19, 2025 | 3.20p | 3.20p | 2.50p | 2.71p | 29,237,992 |
| Mar 18, 2025 | 3.80p | 3.82p | 3.08p | 3.20p | 10,208,322 |
| Mar 17, 2025 | 4.13p | 4.40p | 3.60p | 3.70p | 20,347,735 |
| Mar 14, 2025 | 4.15p | 5.10p | 4.15p | 5.00p | 5,790,908 |
| Mar 13, 2025 | 4.00p | 4.30p | 3.90p | 4.15p | 3,173,353 |
| Mar 12, 2025 | 4.05p | 4.15p | 3.75p | 4.00p | 8,761,888 |
| Mar 11, 2025 | 4.20p | 4.28p | 3.90p | 4.05p | 3,330,729 |
| Mar 10, 2025 | 3.85p | 4.30p | 3.80p | 4.20p | 10,561,646 |
| Mar 7, 2025 | 4.00p | 4.08p | 3.80p | 3.80p | 3,337,872 |
| Mar 6, 2025 | 3.95p | 4.08p | 3.95p | 4.00p | 4,662,238 |
| Mar 5, 2025 | 4.05p | 4.07p | 3.91p | 4.00p | 6,801,777 |
| Mar 4, 2025 | 4.45p | 4.50p | 3.90p | 4.05p | 8,790,824 |
| Mar 3, 2025 | 4.45p | 4.59p | 4.20p | 4.59p | 8,590,957 |
| Feb 28, 2025 | 4.20p | 4.60p | 4.21p | 4.45p | 9,116,738 |
| Feb 27, 2025 | 4.15p | 4.24p | 4.10p | 4.20p | 2,502,891 |
| Feb 26, 2025 | 4.25p | 4.30p | 4.13p | 4.15p | 2,433,745 |
| Feb 25, 2025 | 4.35p | 4.46p | 4.20p | 4.25p | 1,875,200 |
| Feb 24, 2025 | 4.40p | 4.50p | 4.30p | 4.35p | 3,770,914 |
| Feb 21, 2025 | 4.45p | 4.50p | 4.31p | 4.40p | 1,800,996 |
| Feb 20, 2025 | 4.45p | 4.50p | 4.40p | 4.45p | 4,783,552 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.