Prospex Energy
(PXEN)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
19/09/2024
|
5.40p
|
5.50p
|
5.30p
|
5.50p
|
730,284
|
|
18/09/2024
|
5.40p
|
5.50p
|
5.30p
|
5.40p
|
3,691,696
|
|
17/09/2024
|
5.60p
|
5.60p
|
5.10p
|
5.40p
|
839,780
|
|
16/09/2024
|
5.70p
|
5.80p
|
5.40p
|
5.60p
|
811,348
|
|
13/09/2024
|
5.65p
|
5.80p
|
5.60p
|
5.65p
|
3,522,635
|
|
12/09/2024
|
5.30p
|
5.80p
|
5.30p
|
5.65p
|
5,782,908
|
|
11/09/2024
|
5.45p
|
5.50p
|
5.11p
|
5.30p
|
489,264
|
|
10/09/2024
|
5.70p
|
5.70p
|
5.31p
|
5.45p
|
460,864
|
|
09/09/2024
|
5.75p
|
5.90p
|
5.60p
|
5.70p
|
362,134
|
|
06/09/2024
|
5.70p
|
5.90p
|
5.50p
|
5.75p
|
361,632
|
|
05/09/2024
|
5.75p
|
5.90p
|
5.55p
|
5.70p
|
285,122
|
|
04/09/2024
|
5.75p
|
5.75p
|
5.62p
|
5.75p
|
294,331
|
|
03/09/2024
|
5.75p
|
5.75p
|
5.61p
|
5.75p
|
131,106
|
|
02/09/2024
|
5.80p
|
5.80p
|
5.60p
|
5.80p
|
125,385
|
|
30/08/2024
|
5.80p
|
5.90p
|
5.65p
|
5.80p
|
236,358
|
|
29/08/2024
|
5.70p
|
5.90p
|
5.67p
|
5.80p
|
350,656
|
|
28/08/2024
|
5.90p
|
6.00p
|
5.81p
|
5.90p
|
4,328,806
|
|
27/08/2024
|
6.15p
|
6.17p
|
5.80p
|
5.90p
|
415,649
|
|
26/08/2024
|
6.30p
|
6.50p
|
6.10p
|
6.30p
|
323,539
|
|
23/08/2024
|
6.30p
|
6.50p
|
6.10p
|
6.30p
|
323,539
|
|
22/08/2024
|
6.30p
|
6.50p
|
6.10p
|
6.30p
|
323,539
|
|
21/08/2024
|
6.30p
|
6.30p
|
6.10p
|
6.30p
|
841,660
|
|
20/08/2024
|
6.30p
|
6.30p
|
6.17p
|
6.30p
|
261,346
|
|
19/08/2024
|
6.30p
|
6.30p
|
6.16p
|
6.30p
|
298,008
|
|
16/08/2024
|
6.30p
|
6.50p
|
6.15p
|
6.30p
|
31,025
|
|
15/08/2024
|
6.25p
|
6.50p
|
6.00p
|
6.30p
|
4,260,923
|
|
14/08/2024
|
6.25p
|
6.50p
|
6.00p
|
6.25p
|
536,466
|
|
13/08/2024
|
6.25p
|
6.50p
|
6.10p
|
6.25p
|
2,974,458
|
|
12/08/2024
|
6.25p
|
6.30p
|
6.05p
|
6.25p
|
3,501,634
|
|
09/08/2024
|
6.25p
|
6.25p
|
6.09p
|
6.25p
|
1,396,237
|
|
08/08/2024
|
6.25p
|
6.50p
|
6.00p
|
6.25p
|
7,551,323
|
|
07/08/2024
|
6.25p
|
6.50p
|
6.00p
|
6.25p
|
1,656,157
|
|
06/08/2024
|
6.25p
|
6.50p
|
6.00p
|
6.20p
|
2,321,298
|
|
05/08/2024
|
6.35p
|
7.00p
|
5.96p
|
6.60p
|
1,410,203
|
|
02/08/2024
|
6.65p
|
7.00p
|
6.20p
|
6.50p
|
1,036,218
|
|
01/08/2024
|
7.85p
|
8.00p
|
6.30p
|
7.00p
|
3,880,475
|
|
31/07/2024
|
8.15p
|
8.15p
|
7.50p
|
7.85p
|
969,516
|
|
30/07/2024
|
8.40p
|
8.50p
|
7.80p
|
8.15p
|
156,330
|
|
29/07/2024
|
8.35p
|
8.60p
|
8.17p
|
8.40p
|
1,985,320
|
|
26/07/2024
|
8.30p
|
8.60p
|
8.11p
|
8.30p
|
1,108,150
|
|
25/07/2024
|
8.25p
|
8.80p
|
8.20p
|
8.30p
|
1,123,311
|
|
24/07/2024
|
7.85p
|
8.00p
|
7.80p
|
7.95p
|
1,006,898
|
|
23/07/2024
|
8.25p
|
8.50p
|
7.82p
|
7.85p
|
546,267
|
|
22/07/2024
|
8.30p
|
8.50p
|
8.00p
|
8.25p
|
1,278,421
|
|
19/07/2024
|
8.30p
|
8.50p
|
8.10p
|
8.30p
|
245,445
|
|
18/07/2024
|
8.25p
|
8.93p
|
8.20p
|
8.30p
|
2,211,481
|
|
17/07/2024
|
8.35p
|
8.88p
|
8.10p
|
8.30p
|
2,072,685
|
|
16/07/2024
|
7.75p
|
8.50p
|
7.50p
|
8.35p
|
3,776,684
|
|
15/07/2024
|
7.45p
|
7.77p
|
7.30p
|
7.75p
|
273,594
|
|
12/07/2024
|
7.45p
|
7.60p
|
7.33p
|
7.45p
|
131,896
|
|
11/07/2024
|
7.30p
|
7.50p
|
7.10p
|
7.45p
|
659,244
|
|
10/07/2024
|
7.55p
|
7.70p
|
7.10p
|
7.30p
|
615,106
|
|
09/07/2024
|
7.15p
|
7.82p
|
7.00p
|
7.55p
|
2,935,149
|
|
08/07/2024
|
7.15p
|
7.30p
|
7.02p
|
7.15p
|
37,137
|
|
05/07/2024
|
7.15p
|
7.30p
|
7.02p
|
7.15p
|
217,390
|
|
04/07/2024
|
7.15p
|
7.30p
|
7.00p
|
7.15p
|
345,887
|
|
03/07/2024
|
7.35p
|
7.50p
|
7.00p
|
7.15p
|
400,470
|
|
02/07/2024
|
7.35p
|
7.50p
|
7.20p
|
7.35p
|
2,053,254
|
|
01/07/2024
|
7.25p
|
7.52p
|
7.00p
|
7.35p
|
598,987
|
|
28/06/2024
|
7.25p
|
7.35p
|
7.00p
|
7.25p
|
254,879
|
|
27/06/2024
|
7.40p
|
7.70p
|
7.10p
|
7.25p
|
1,079,927
|
|
26/06/2024
|
7.40p
|
7.50p
|
7.30p
|
7.40p
|
252,811
|
|
25/06/2024
|
7.30p
|
7.50p
|
7.10p
|
7.40p
|
249,497
|
|
24/06/2024
|
7.00p
|
7.30p
|
7.00p
|
7.30p
|
657,033
|
|
21/06/2024
|
7.25p
|
7.50p
|
6.80p
|
7.00p
|
757,099
|
|
20/06/2024
|
7.25p
|
7.50p
|
7.00p
|
7.20p
|
251,013
|
|
19/06/2024
|
7.05p
|
7.48p
|
6.90p
|
7.25p
|
967,466
|
|
18/06/2024
|
7.10p
|
7.15p
|
6.70p
|
7.05p
|
620,787
|
|
17/06/2024
|
7.25p
|
7.50p
|
6.80p
|
7.10p
|
2,863,850
|
|
14/06/2024
|
7.25p
|
7.50p
|
7.00p
|
7.25p
|
300,660
|
|
13/06/2024
|
7.25p
|
7.50p
|
7.06p
|
7.25p
|
467,059
|
|
12/06/2024
|
7.75p
|
7.75p
|
7.05p
|
7.30p
|
544,513
|
|
11/06/2024
|
7.70p
|
7.90p
|
7.50p
|
7.75p
|
1,205,990
|
|
10/06/2024
|
7.65p
|
7.90p
|
7.50p
|
7.70p
|
603,747
|
|
07/06/2024
|
7.50p
|
7.65p
|
7.20p
|
7.65p
|
2,087,345
|
|
06/06/2024
|
8.25p
|
8.50p
|
7.30p
|
7.50p
|
3,875,412
|
|
05/06/2024
|
7.95p
|
8.50p
|
7.70p
|
8.20p
|
1,301,817
|
|
04/06/2024
|
7.65p
|
8.20p
|
7.50p
|
7.95p
|
2,537,534
|
|
03/06/2024
|
7.25p
|
8.50p
|
7.20p
|
7.65p
|
5,614,321
|
|
31/05/2024
|
7.50p
|
8.00p
|
7.00p
|
7.25p
|
4,056,697
|
|
30/05/2024
|
6.35p
|
7.00p
|
6.01p
|
6.95p
|
4,107,337
|
|
29/05/2024
|
6.35p
|
6.45p
|
6.35p
|
6.35p
|
270,063
|
|
28/05/2024
|
6.05p
|
6.52p
|
5.90p
|
6.52p
|
760,446
|
|
27/05/2024
|
5.85p
|
6.33p
|
5.85p
|
6.05p
|
874,043
|
|
24/05/2024
|
5.85p
|
6.33p
|
5.85p
|
6.05p
|
874,043
|
|
23/05/2024
|
5.75p
|
5.90p
|
5.60p
|
5.80p
|
1,103,175
|
|
22/05/2024
|
5.40p
|
5.83p
|
5.30p
|
5.75p
|
2,159,822
|
|
21/05/2024
|
5.60p
|
5.60p
|
5.30p
|
5.40p
|
406,962
|
|
20/05/2024
|
5.70p
|
5.80p
|
5.50p
|
5.50p
|
3,887,247
|
|
17/05/2024
|
5.70p
|
5.80p
|
5.63p
|
5.70p
|
269,640
|
|
16/05/2024
|
5.55p
|
5.80p
|
5.50p
|
5.70p
|
478,972
|
|
15/05/2024
|
5.80p
|
6.00p
|
5.43p
|
5.55p
|
1,570,108
|
|
14/05/2024
|
6.05p
|
6.05p
|
5.50p
|
5.80p
|
1,599,084
|
|
13/05/2024
|
6.05p
|
6.30p
|
6.00p
|
6.15p
|
704,632
|
|
10/05/2024
|
6.20p
|
6.20p
|
6.00p
|
6.05p
|
629,647
|
|
09/05/2024
|
6.35p
|
6.37p
|
6.10p
|
6.20p
|
418,851
|
|
08/05/2024
|
6.15p
|
6.50p
|
6.10p
|
6.35p
|
5,350,782
|
|
07/05/2024
|
5.85p
|
6.17p
|
5.81p
|
6.15p
|
2,596,720
|
|
06/05/2024
|
5.85p
|
5.97p
|
5.70p
|
5.85p
|
785,144
|
|
03/05/2024
|
5.85p
|
5.97p
|
5.70p
|
5.85p
|
785,144
|
|
02/05/2024
|
5.95p
|
6.00p
|
5.71p
|
5.80p
|
1,644,042
|
|
01/05/2024
|
5.80p
|
6.07p
|
5.64p
|
5.95p
|
2,188,571
|
|
30/04/2024
|
5.70p
|
6.00p
|
5.43p
|
5.80p
|
2,302,084
|
|
29/04/2024
|
5.05p
|
5.88p
|
5.05p
|
5.65p
|
4,175,699
|
|
26/04/2024
|
5.10p
|
5.20p
|
4.91p
|
5.05p
|
571,042
|
|
25/04/2024
|
5.00p
|
5.18p
|
4.96p
|
5.10p
|
439,805
|
|
24/04/2024
|
5.10p
|
5.20p
|
4.90p
|
5.00p
|
4,219,763
|
|
23/04/2024
|
5.05p
|
5.20p
|
4.93p
|
5.10p
|
340,771
|
|
22/04/2024
|
5.05p
|
5.20p
|
4.91p
|
5.05p
|
256,014
|
|
19/04/2024
|
5.05p
|
5.10p
|
4.92p
|
5.05p
|
25,347
|
|
18/04/2024
|
5.05p
|
5.20p
|
4.96p
|
5.05p
|
5,139
|
|
17/04/2024
|
5.00p
|
5.20p
|
4.90p
|
5.05p
|
328,287
|
|
16/04/2024
|
5.15p
|
5.20p
|
4.90p
|
5.00p
|
651,465
|
|
15/04/2024
|
5.30p
|
5.40p
|
4.93p
|
5.15p
|
1,790,691
|
|
12/04/2024
|
5.35p
|
5.50p
|
5.20p
|
5.30p
|
1,232,395
|
|
11/04/2024
|
5.30p
|
5.50p
|
5.20p
|
5.30p
|
1,836,059
|
|
10/04/2024
|
5.20p
|
5.50p
|
5.13p
|
5.30p
|
1,407,260
|
|
09/04/2024
|
4.80p
|
5.37p
|
4.70p
|
5.20p
|
6,210,037
|
|
08/04/2024
|
4.85p
|
4.90p
|
4.70p
|
4.80p
|
857,804
|
|
05/04/2024
|
4.80p
|
4.90p
|
4.73p
|
4.85p
|
317,568
|
|
04/04/2024
|
5.00p
|
5.20p
|
4.72p
|
4.80p
|
611,189
|
|
03/04/2024
|
5.00p
|
5.20p
|
4.80p
|
5.00p
|
113,291
|
|
02/04/2024
|
5.00p
|
5.20p
|
4.80p
|
5.00p
|
348,019
|
|
01/04/2024
|
5.00p
|
5.20p
|
4.80p
|
5.00p
|
330,543
|
|
29/03/2024
|
5.00p
|
5.20p
|
4.80p
|
5.00p
|
330,543
|
|
28/03/2024
|
5.00p
|
5.20p
|
4.80p
|
5.00p
|
330,543
|
|
27/03/2024
|
5.00p
|
5.37p
|
4.86p
|
5.00p
|
2,273,445
|
|
26/03/2024
|
5.00p
|
5.00p
|
4.86p
|
5.00p
|
102,902
|
|
25/03/2024
|
5.00p
|
5.20p
|
4.80p
|
5.00p
|
3,300,249
|
|
22/03/2024
|
4.95p
|
5.20p
|
4.78p
|
5.00p
|
388,715
|
|
21/03/2024
|
5.00p
|
5.20p
|
4.80p
|
4.95p
|
109,236
|
|
20/03/2024
|
5.00p
|
5.20p
|
4.80p
|
5.00p
|
251,613
|