Shares Magazine
4.30p-0.15 (-3.41%)16 Jul 2025, 16:07
Prospex Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2025 | 4.40p | 4.48p | 4.25p | 4.40p | 266,290 |
| Jul 14, 2025 | 4.40p | 4.47p | 4.30p | 4.40p | 322,348 |
| Jul 11, 2025 | 4.40p | 4.50p | 4.30p | 4.40p | 657,822 |
| Jul 10, 2025 | 4.40p | 4.50p | 4.37p | 4.40p | 120,000 |
| Jul 9, 2025 | 4.40p | 4.50p | 4.34p | 4.40p | 291,307 |
| Jul 8, 2025 | 4.75p | 4.80p | 4.35p | 4.40p | 1,493,761 |
| Jul 7, 2025 | 4.75p | 4.81p | 4.60p | 4.75p | 133,939 |
| Jul 4, 2025 | 4.75p | 4.90p | 4.61p | 4.75p | 378,041 |
| Jul 3, 2025 | 4.70p | 4.90p | 4.54p | 4.75p | 1,004,270 |
| Jul 2, 2025 | 4.65p | 4.57p | 4.41p | 4.70p | 1,138,531 |
| Jul 1, 2025 | 4.65p | 4.56p | 4.41p | 4.65p | 146,939 |
| Jun 30, 2025 | 4.70p | 4.62p | 4.40p | 4.65p | 908,180 |
| Jun 27, 2025 | 4.60p | 4.90p | 4.42p | 4.70p | 2,860,266 |
| Jun 26, 2025 | 4.60p | 4.58p | 4.42p | 4.60p | 1,467,988 |
| Jun 25, 2025 | 4.70p | 4.70p | 4.38p | 4.60p | 3,197,793 |
| Jun 24, 2025 | 4.75p | 4.80p | 4.30p | 4.70p | 2,694,365 |
| Jun 23, 2025 | 5.30p | 5.23p | 4.50p | 4.75p | 4,779,334 |
| Jun 20, 2025 | 5.30p | 5.36p | 5.22p | 5.30p | 527,565 |
| Jun 19, 2025 | 5.30p | 5.42p | 5.11p | 5.42p | 1,403,612 |
| Jun 18, 2025 | 5.55p | 5.57p | 5.20p | 5.30p | 2,326,014 |
| Jun 17, 2025 | 5.50p | 5.65p | 5.41p | 5.55p | 592,769 |
| Jun 16, 2025 | 5.55p | 5.66p | 5.40p | 5.50p | 600,462 |
| Jun 13, 2025 | 5.35p | 5.60p | 5.36p | 5.50p | 1,114,067 |
| Jun 12, 2025 | 5.55p | 5.50p | 5.13p | 5.35p | 2,132,017 |
| Jun 11, 2025 | 5.50p | 5.58p | 5.50p | 5.55p | 810,401 |
| Jun 10, 2025 | 5.65p | 5.70p | 5.46p | 5.50p | 1,714,491 |
| Jun 9, 2025 | 5.50p | 5.70p | 5.34p | 5.65p | 1,764,402 |
| Jun 6, 2025 | 5.20p | 5.50p | 5.00p | 5.40p | 847,208 |
| Jun 5, 2025 | 5.20p | 5.36p | 5.06p | 5.20p | 421,962 |
| Jun 4, 2025 | 5.15p | 5.36p | 5.00p | 5.20p | 647,046 |
| Jun 3, 2025 | 5.15p | 5.18p | 5.01p | 5.15p | 535,705 |
| Jun 2, 2025 | 5.15p | 5.13p | 5.00p | 5.15p | 285,069 |
| May 30, 2025 | 5.25p | 5.30p | 5.00p | 5.15p | 2,848,401 |
| May 29, 2025 | 5.20p | 5.40p | 5.00p | 5.25p | 556,284 |
| May 28, 2025 | 5.15p | 5.40p | 5.00p | 5.20p | 810,024 |
| May 27, 2025 | 5.15p | 5.40p | 4.90p | 5.00p | 1,106,969 |
| May 23, 2025 | 5.10p | 5.10p | 5.00p | 5.06p | 289,266 |
| May 22, 2025 | 5.15p | 5.15p | 5.01p | 5.10p | 1,206,643 |
| May 21, 2025 | 5.30p | 5.31p | 5.10p | 5.15p | 2,622,799 |
| May 20, 2025 | 5.40p | 5.48p | 5.20p | 5.30p | 2,919,492 |
| May 19, 2025 | 5.40p | 5.49p | 5.35p | 5.40p | 25,000 |
| May 16, 2025 | 5.20p | 5.50p | 5.21p | 5.40p | 1,152,362 |
| May 15, 2025 | 5.20p | 5.30p | 5.19p | 5.20p | 245,266 |
| May 14, 2025 | 5.55p | 5.62p | 5.10p | 5.10p | 2,720,565 |
| May 13, 2025 | 5.55p | 5.62p | 5.40p | 5.55p | 9,804 |
| May 12, 2025 | 5.60p | 5.72p | 5.30p | 5.55p | 699,196 |
| May 9, 2025 | 5.75p | 5.70p | 5.48p | 5.60p | 213,044 |
| May 8, 2025 | 5.75p | 6.00p | 5.50p | 5.75p | 188,162 |
| May 7, 2025 | 5.75p | 5.85p | 5.50p | 5.75p | 213,230 |
| May 6, 2025 | 5.75p | 5.94p | 5.62p | 5.75p | 209,034 |
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 |
|---|---|---|
| Bloomsbury Publishing PLC | 516.34 | 6.03 |
| Lion Finance Group PLC | 7,400.00 | 3.93 |
| Alfa Financial Software Holdings PLC | 222.50 | 3.49 |
| Intermediate Capital Group PLC | 2,044.00 | 3.39 |
| Bridgepoint Group PLC | 346.20 | 3.28 |
| W.A.G Payment Solutions PLC | 88.40 | 3.27 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 74.00 | -7.38 |
| Wh Smith PLC | 1,008.00 | -4.00 |
| Safestore Holdings PLC | 653.50 | -2.83 |
| Wetherspoon ( J.D.) PLC | 759.00 | -2.63 |
| B&M European Value Retail S.A. | 228.30 | -2.56 |
| Hochschild Mining PLC | 267.60 | -2.48 |