Shares Magazine
6.35p-0.05 (-0.78%)22 Apr 2025, 13:55
Prospex Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 6.40p | 6.49p | 6.30p | 6.40p | 340,937 |
| Apr 16, 2025 | 6.25p | 6.50p | 6.15p | 6.40p | 1,027,060 |
| Apr 15, 2025 | 6.10p | 6.20p | 6.00p | 6.05p | 51,693 |
| Apr 14, 2025 | 6.05p | 6.20p | 5.90p | 6.10p | 547,718 |
| Apr 11, 2025 | 5.85p | 6.12p | 5.75p | 6.05p | 765,200 |
| Apr 10, 2025 | 5.70p | 6.00p | 5.70p | 5.85p | 942,061 |
| Apr 9, 2025 | 5.85p | 5.75p | 5.50p | 5.60p | 434,828 |
| Apr 8, 2025 | 5.90p | 6.10p | 5.72p | 5.85p | 630,310 |
| Apr 7, 2025 | 6.00p | 6.00p | 5.50p | 5.85p | 2,549,228 |
| Apr 4, 2025 | 6.10p | 6.17p | 5.90p | 6.00p | 728,179 |
| Apr 3, 2025 | 6.15p | 6.20p | 6.00p | 6.14p | 152,919 |
| Apr 2, 2025 | 6.10p | 6.20p | 6.02p | 6.15p | 1,525,508 |
| Apr 1, 2025 | 6.10p | 6.20p | 6.00p | 6.10p | 479,884 |
| Mar 31, 2025 | 6.10p | 6.17p | 6.00p | 6.10p | 257,771 |
| Mar 28, 2025 | 6.15p | 6.17p | 6.01p | 6.10p | 74,862 |
| Mar 27, 2025 | 6.15p | 6.17p | 6.00p | 6.15p | 1,188,792 |
| Mar 26, 2025 | 6.15p | 6.15p | 6.00p | 6.15p | 305,240 |
| Mar 25, 2025 | 6.05p | 6.17p | 6.00p | 6.15p | 403,777 |
| Mar 24, 2025 | 6.25p | 6.28p | 6.00p | 6.05p | 731,817 |
| Mar 21, 2025 | 6.45p | 6.60p | 6.20p | 6.25p | 2,811,852 |
| Mar 20, 2025 | 6.25p | 6.60p | 6.28p | 6.45p | 1,526,744 |
| Mar 19, 2025 | 6.10p | 6.29p | 5.93p | 6.15p | 2,082,499 |
| Mar 18, 2025 | 6.20p | 6.30p | 5.90p | 6.10p | 1,505,659 |
| Mar 17, 2025 | 6.20p | 6.22p | 6.13p | 6.20p | 231,745 |
| Mar 14, 2025 | 6.15p | 6.30p | 6.10p | 6.20p | 1,448,575 |
| Mar 13, 2025 | 5.95p | 6.20p | 5.94p | 6.10p | 1,323,692 |
| Mar 12, 2025 | 5.95p | 5.97p | 5.94p | 5.95p | 109,667 |
| Mar 11, 2025 | 5.95p | 6.12p | 5.90p | 5.95p | 182,717 |
| Mar 10, 2025 | 6.25p | 6.30p | 5.91p | 5.95p | 1,773,785 |
| Mar 7, 2025 | 6.40p | 6.50p | 6.20p | 6.25p | 391,628 |
| Mar 6, 2025 | 6.40p | 6.56p | 6.30p | 6.40p | 761,370 |
| Mar 5, 2025 | 6.60p | 6.55p | 6.33p | 6.40p | 604,913 |
| Mar 4, 2025 | 6.75p | 6.70p | 6.50p | 6.60p | 420,805 |
| Mar 3, 2025 | 6.75p | 7.00p | 6.51p | 6.75p | 150,220 |
| Feb 28, 2025 | 6.55p | 7.00p | 6.50p | 6.75p | 315,172 |
| Feb 27, 2025 | 6.75p | 6.69p | 6.50p | 6.55p | 223,853 |
| Feb 26, 2025 | 6.80p | 6.75p | 6.50p | 6.75p | 716,315 |
| Feb 25, 2025 | 6.90p | 6.87p | 6.70p | 6.80p | 559,960 |
| Feb 24, 2025 | 7.20p | 7.25p | 6.56p | 6.90p | 2,300,749 |
| Feb 21, 2025 | 7.20p | 7.40p | 7.10p | 7.20p | 465,500 |
| Feb 20, 2025 | 7.40p | 7.50p | 7.20p | 7.20p | 278,732 |
| Feb 19, 2025 | 7.50p | 7.80p | 7.20p | 7.40p | 246,749 |
| Feb 18, 2025 | 7.35p | 7.42p | 7.20p | 7.35p | 81,983 |
| Feb 17, 2025 | 7.35p | 7.50p | 7.30p | 7.35p | 26,529 |
| Feb 14, 2025 | 7.35p | 7.66p | 7.25p | 7.35p | 828,507 |
| Feb 13, 2025 | 7.90p | 7.90p | 7.20p | 7.35p | 2,356,625 |
| Feb 12, 2025 | 8.00p | 8.32p | 7.65p | 7.90p | 1,696,246 |
| Feb 11, 2025 | 8.00p | 8.20p | 7.71p | 8.00p | 3,130,725 |
| Feb 10, 2025 | 8.05p | 8.20p | 7.76p | 8.00p | 1,186,053 |
| Feb 7, 2025 | 7.85p | 8.20p | 7.75p | 8.06p | 2,805,883 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |