Shares Magazine
3.13p-0.17 (-5.30%)08 Dec 2025, 16:21
Prospex Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 8, 2025 | 3.25p | 3.50p | 3.00p | 3.13p | 1,141,283 |
| Dec 5, 2025 | 3.60p | 3.70p | 3.10p | 3.30p | 417,500 |
| Dec 4, 2025 | 3.50p | 3.55p | 3.32p | 3.55p | 108,146 |
| Dec 3, 2025 | 3.45p | 3.45p | 3.30p | 3.45p | 605,014 |
| Dec 2, 2025 | 3.50p | 3.60p | 3.30p | 3.45p | 187,918 |
| Dec 1, 2025 | 3.55p | 3.65p | 3.40p | 3.55p | 158,962 |
| Nov 28, 2025 | 3.55p | 3.70p | 3.40p | 3.55p | 163,012 |
| Nov 27, 2025 | 3.70p | 3.70p | 3.43p | 3.55p | 229,146 |
| Nov 26, 2025 | 3.40p | 4.00p | 3.33p | 3.70p | 1,140,994 |
| Nov 25, 2025 | 3.40p | 3.50p | 3.33p | 3.40p | 53,684 |
| Nov 24, 2025 | 3.65p | 3.50p | 3.32p | 3.40p | 2,113,743 |
| Nov 21, 2025 | 3.75p | 4.00p | 3.30p | 3.90p | 2,645,034 |
| Nov 20, 2025 | 3.60p | 4.00p | 3.53p | 3.75p | 2,685,240 |
| Nov 19, 2025 | 3.30p | 3.64p | 3.22p | 3.60p | 551,062 |
| Nov 18, 2025 | 3.40p | 3.80p | 3.06p | 3.30p | 1,492,502 |
| Nov 17, 2025 | 3.75p | 4.00p | 3.15p | 3.20p | 2,443,418 |
| Nov 14, 2025 | 3.75p | 4.00p | 3.43p | 3.70p | 242,973 |
| Nov 13, 2025 | 3.75p | 3.73p | 3.50p | 3.75p | 247,401 |
| Nov 12, 2025 | 3.75p | 3.67p | 3.50p | 3.75p | 387,073 |
| Nov 11, 2025 | 3.75p | 4.00p | 3.50p | 3.75p | 686,327 |
| Nov 10, 2025 | 3.80p | 3.72p | 3.50p | 3.75p | 623,990 |
| Nov 7, 2025 | 3.80p | 3.73p | 3.60p | 3.80p | 442,707 |
| Nov 6, 2025 | 3.80p | 3.86p | 3.60p | 3.80p | 306,683 |
| Nov 5, 2025 | 3.90p | 4.10p | 3.61p | 3.80p | 407,032 |
| Nov 4, 2025 | 3.85p | 4.10p | 3.76p | 3.90p | 316,017 |
| Nov 3, 2025 | 4.20p | 4.10p | 3.75p | 3.85p | 2,284,578 |
| Oct 31, 2025 | 4.45p | 4.60p | 4.08p | 4.20p | 457,639 |
| Oct 30, 2025 | 4.30p | 4.40p | 4.28p | 4.30p | 342,179 |
| Oct 29, 2025 | 4.35p | 4.49p | 4.21p | 4.49p | 144,282 |
| Oct 28, 2025 | 4.40p | 4.50p | 4.20p | 4.35p | 335,033 |
| Oct 27, 2025 | 4.50p | 4.60p | 4.20p | 4.40p | 549,217 |
| Oct 24, 2025 | 4.60p | 5.00p | 4.20p | 4.50p | 493,712 |
| Oct 23, 2025 | 4.45p | 4.60p | 4.20p | 4.40p | 256,175 |
| Oct 22, 2025 | 4.70p | 5.00p | 4.28p | 4.45p | 1,273,815 |
| Oct 21, 2025 | 4.45p | 4.60p | 4.30p | 4.45p | 655,299 |
| Oct 20, 2025 | 4.25p | 4.70p | 4.33p | 4.45p | 2,836,568 |
| Oct 17, 2025 | 4.10p | 4.14p | 4.00p | 4.10p | 589,510 |
| Oct 16, 2025 | 4.10p | 4.16p | 3.92p | 4.10p | 399,219 |
| Oct 15, 2025 | 4.15p | 4.24p | 4.00p | 4.10p | 761,084 |
| Oct 14, 2025 | 4.25p | 4.25p | 4.00p | 4.15p | 207,757 |
| Oct 13, 2025 | 4.30p | 4.40p | 4.00p | 4.25p | 443,206 |
| Oct 10, 2025 | 4.40p | 4.70p | 4.10p | 4.30p | 392,858 |
| Oct 9, 2025 | 4.45p | 4.70p | 4.20p | 4.40p | 564,882 |
| Oct 8, 2025 | 4.45p | 4.63p | 4.36p | 4.45p | 392,584 |
| Oct 7, 2025 | 4.25p | 4.63p | 4.20p | 4.45p | 949,512 |
| Oct 6, 2025 | 4.25p | 4.47p | 4.22p | 4.25p | 304,776 |
| Oct 3, 2025 | 4.25p | 4.50p | 4.00p | 4.25p | 757,447 |
| Oct 2, 2025 | 4.25p | 4.37p | 4.35p | 4.25p | 39,947 |
| Oct 1, 2025 | 4.15p | 4.50p | 4.12p | 4.25p | 755,923 |
| Sep 30, 2025 | 3.85p | 4.36p | 3.80p | 4.15p | 962,547 |
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 |
|---|---|---|
| Kainos Group PLC | 1,155.00 | 6.65 |
| Paypoint PLC | 461.00 | 5.13 |
| Oxford Nanopore Technologies PLC | 130.50 | 4.65 |
| Baltic Classifieds Group PLC | 183.40 | 4.56 |
| Trustpilot Group PLC | 152.40 | 4.10 |
| Oxford Biomedica PLC | 644.00 | 4.04 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Sdcl Efficiency Income Trust PLC | 52.70 | -16.22 |
| Future PLC | 585.50 | -7.65 |
| Vistry Group PLC | 614.00 | -4.18 |
| Barratt Redrow PLC | 363.20 | -3.97 |
| Unite Group PLC | 510.00 | -3.77 |
| Jd Sports Fashion PLC | 79.60 | -3.77 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.