1. Share Prices

  2. Prospex Energy PLC (PXEN)

7.45p+0.10 (+1.36%)31 Jan 2025, 16:23
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
Jan 31, 20257.55p7.80p7.30p7.45p1,079,230
Jan 30, 20257.30p7.42p7.21p7.35p569,776
Jan 29, 20257.30p7.29p7.10p7.30p445,068
Jan 28, 20257.55p7.70p7.05p7.30p652,757
Jan 27, 20257.10p7.28p7.04p7.20p568,151
Jan 24, 20257.10p7.20p7.06p7.10p695,672
Jan 23, 20257.10p7.20p6.88p7.10p204,952
Jan 22, 20257.10p7.20p7.04p7.10p145,561
Jan 21, 20257.10p7.19p7.00p7.10p264,901
Jan 20, 20257.25p7.28p7.00p7.10p991,177
Jan 17, 20257.35p7.30p7.20p7.25p232,991
Jan 16, 20257.45p7.60p7.30p7.35p140,450
Jan 15, 20257.45p7.60p7.33p7.45p835,496
Jan 14, 20257.55p7.58p7.40p7.45p255,749
Jan 13, 20257.40p7.70p7.30p7.70p1,169,457
Jan 10, 20257.40p7.47p7.31p7.40p567,347
Jan 9, 20257.40p7.43p7.31p7.40p433,138
Jan 8, 20257.80p7.80p7.20p7.40p2,051,522
Jan 7, 20257.60p7.80p7.36p7.80p1,077,329
Jan 6, 20257.85p8.00p7.30p7.55p1,748,804
Jan 3, 20257.70p8.00p7.47p7.85p1,241,138
Jan 2, 20257.30p7.72p7.30p7.70p1,127,396
Dec 31, 20247.25p7.50p7.00p7.30p1,045,873
Dec 30, 20246.90p7.35p6.80p7.25p503,057
Dec 27, 20246.90p7.00p6.80p7.00p94,121
Dec 24, 20246.85p7.00p6.70p6.90p308,891
Dec 23, 20246.85p6.90p6.74p6.85p176,001
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
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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC2,066.0010.78
Wood Group (John) PLC72.456.15
Bridgepoint Group PLC381.206.07
Paragon Banking Group PLC803.504.90
Osb Group PLC421.404.41
Raspberry Pi Holdings PLC766.004.29

Fallers

CompanyPrice% Chg
Auction Technology Group PLC618.00-2.98
Aston Martin Lagonda Global Holdings PLC105.50-2.68
Rs Group PLC650.50-2.55
Fresnillo PLC696.00-2.32
Trainline PLC360.00-2.17
Hochschild Mining PLC176.00-2.11
Risers/fallers data from previous trading day.