1. Share Prices

  2. Prospex Energy PLC (PXEN)

8.25p-0.05 (-0.60%)22 Jul 2024, 16:20
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
Jul 19, 20248.30p8.50p8.10p8.30p245,445
Jul 18, 20248.25p8.93p8.20p8.30p2,211,481
Jul 17, 20248.35p8.88p8.10p8.30p2,072,685
Jul 16, 20247.75p8.50p7.50p8.35p3,776,684
Jul 15, 20247.45p7.77p7.30p7.75p273,594
Jul 12, 20247.45p7.60p7.33p7.45p131,896
Jul 11, 20247.30p7.50p7.10p7.45p659,244
Jul 10, 20247.55p7.70p7.10p7.30p615,106
Jul 9, 20247.15p7.82p7.00p7.55p2,935,149
Jul 8, 20247.15p7.30p7.02p7.15p37,137
Jul 5, 20247.15p7.30p7.01p7.15p217,390
Jul 4, 20247.15p7.30p7.00p7.15p345,887
Jul 3, 20247.35p7.50p7.00p7.15p400,470
Jul 2, 20247.35p7.50p7.20p7.35p2,053,254
Jul 1, 20247.25p7.52p7.00p7.35p598,987
Jun 28, 20247.25p7.35p7.00p7.25p254,879
Jun 27, 20247.40p7.70p7.10p7.25p1,079,927
Jun 26, 20247.40p7.50p7.30p7.40p252,811
Jun 25, 20247.30p7.50p7.10p7.40p249,497
Jun 24, 20247.00p7.20p7.01p7.30p657,033
Jun 21, 20247.25p7.50p6.80p7.00p757,099
Jun 20, 20247.25p7.50p7.00p7.20p251,013
Jun 19, 20247.05p7.47p6.90p7.25p967,466
Jun 18, 20247.10p7.15p6.70p7.05p620,787
Jun 17, 20247.25p7.50p6.80p7.10p2,863,850
Jun 14, 20247.25p7.50p7.00p7.25p300,660
Jun 13, 20247.25p7.50p7.05p7.25p467,059
Jun 12, 20247.75p7.54p7.05p7.30p544,513
Jun 11, 20247.70p7.90p7.50p7.75p1,205,990
Jun 10, 20247.65p7.90p7.50p7.70p603,747
Jun 7, 20247.50p7.65p7.20p7.65p2,087,345
Jun 6, 20248.25p8.50p7.30p7.50p3,875,412
Jun 5, 20247.95p8.50p7.70p8.20p1,301,817
Jun 4, 20247.65p8.20p7.50p7.95p2,537,534
Jun 3, 20247.25p8.50p7.20p7.65p5,614,321
May 31, 20247.50p8.00p7.00p7.25p4,056,697
May 30, 20246.35p7.00p6.01p6.95p4,107,337
May 29, 20246.35p6.45p6.42p6.35p270,063
May 28, 20246.05p6.52p5.90p6.52p760,446
May 24, 20245.85p6.33p5.90p6.05p874,043
May 23, 20245.75p5.90p5.60p5.80p1,103,175
May 22, 20245.40p5.83p5.30p5.75p2,159,822
May 21, 20245.60p5.57p5.30p5.40p406,962
May 20, 20245.70p5.80p5.50p5.50p3,887,247
May 17, 20245.70p5.80p5.63p5.70p269,640
May 16, 20245.55p5.80p5.50p5.70p478,972
May 15, 20245.80p6.00p5.42p5.55p1,570,108
May 14, 20246.05p6.00p5.50p5.80p1,599,084
May 13, 20246.05p6.30p6.00p6.15p704,632
May 10, 20246.20p6.12p6.00p6.05p629,647
123456
Showing 1 to 50 of 252

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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC424.1012.17
Rentokil Initial PLC482.907.77
Aston Martin Lagonda Global Holdings PLC152.404.03
Hammerson PLC30.003.31
Burberry Group PLC719.803.18
Ti Fluid Systems PLC137.203.16