1. Share Prices

  2. Prospex Energy PLC (PXEN)

6.85p+0.00 (+0.00%)20 Dec 2024, 12:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Prospex Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 20, 20246.85p6.95p6.90p6.85p42,793
Dec 19, 20246.85p6.79p6.54p6.85p1,056,469
Dec 18, 20246.80p7.00p6.78p6.95p981,119
Dec 17, 20247.10p7.00p6.60p6.60p1,045,388
Dec 16, 20247.25p7.50p7.00p7.00p4,914,007
Dec 13, 20246.90p7.00p6.70p6.85p365,936
Dec 12, 20246.90p7.00p6.80p6.90p977,176
Dec 11, 20246.85p7.00p6.54p6.85p675,620
Dec 10, 20246.90p7.00p6.72p6.85p457,768
Dec 9, 20246.90p6.98p6.80p6.90p143,323
Dec 6, 20246.90p6.94p6.82p6.90p125,753
Dec 5, 20246.65p6.92p6.67p6.80p4,444,220
Dec 4, 20246.85p7.00p6.60p6.65p884,446
Dec 3, 20246.85p7.00p6.70p6.80p163,392
Dec 2, 20246.85p7.00p6.70p6.85p83,745
Nov 29, 20246.80p7.00p6.70p6.85p1,769,854
Nov 28, 20246.60p7.00p6.50p6.80p4,902,660
Nov 27, 20246.90p6.92p6.52p6.60p1,595,156
Nov 26, 20246.90p6.94p6.71p6.80p749,291
Nov 25, 20246.95p7.01p6.86p6.90p556,364
Nov 22, 20247.00p7.30p6.75p6.95p1,423,572
Nov 21, 20247.05p7.18p6.92p7.00p853,143
Nov 20, 20247.30p7.50p7.00p7.05p1,084,275
Nov 19, 20247.15p7.50p7.10p7.30p209,648
Nov 18, 20247.05p7.30p7.10p7.10p1,930,019
Nov 15, 20247.10p7.20p6.70p7.05p297,841
Nov 14, 20246.90p7.30p6.91p7.10p1,636,485
Nov 13, 20246.90p6.95p6.83p6.90p159,563
Nov 12, 20246.70p6.90p6.62p6.90p1,171,810
Nov 11, 20246.65p6.74p6.60p6.70p166,574
Nov 8, 20246.45p6.80p6.40p6.65p954,265
Nov 7, 20246.45p6.45p6.40p6.45p127,111
Nov 6, 20246.90p6.90p6.16p6.50p1,974,553
Nov 5, 20246.50p6.91p6.50p6.90p1,918,431
Nov 4, 20246.25p6.51p5.80p6.50p2,739,607
Nov 1, 20246.60p6.80p5.95p6.25p5,033,562
Oct 31, 20246.35p7.00p6.25p6.60p6,321,078
Oct 30, 20246.00p6.20p5.97p6.10p571,191
Oct 29, 20246.05p6.32p5.83p6.32p725,685
Oct 28, 20245.85p6.10p5.80p6.05p1,782,191
Oct 25, 20245.95p6.20p5.53p5.85p2,221,037
Oct 24, 20245.70p5.70p5.70p5.70p1,458,673
Oct 23, 20245.75p5.68p5.50p5.70p145,673
Oct 22, 20245.75p5.90p5.60p5.70p447,205
Oct 21, 20245.70p5.80p5.50p5.70p869,247
Oct 18, 20245.70p5.90p5.51p5.70p3,754,878
Oct 17, 20245.70p5.90p5.70p5.70p3,057,789
Oct 16, 20245.55p5.90p5.60p5.70p2,026,882
Oct 15, 20245.55p5.58p5.57p5.55p23,437
Oct 14, 20245.55p5.59p5.50p5.55p840,704
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.