Market data

Select a section

Prospex Energy

(PXEN)
Sector: Oil, Gas and Coal
4.60p
0.05p 1.10
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 4.55p 4.61p 4.51p 4.60p 301,926
14/08/2025 4.55p 4.56p 4.42p 4.55p 132,006
13/08/2025 4.55p 4.59p 4.42p 4.55p 216,533
12/08/2025 4.40p 4.67p 4.36p 4.55p 1,396,540
11/08/2025 4.30p 4.47p 4.20p 4.40p 3,023,519
08/08/2025 4.30p 4.30p 4.10p 4.30p 25,369
07/08/2025 4.30p 4.30p 4.10p 4.30p 293,032
06/08/2025 4.35p 4.35p 4.13p 4.30p 187,540
05/08/2025 4.35p 4.36p 4.23p 4.35p 319,550
04/08/2025 4.35p 4.50p 4.24p 4.30p 84,312
01/08/2025 4.20p 4.45p 4.13p 4.35p 983,453
31/07/2025 3.95p 4.16p 3.95p 4.20p 671,165
30/07/2025 4.20p 4.24p 4.12p 4.20p 97,989
29/07/2025 4.15p 4.27p 4.10p 4.20p 555,309
28/07/2025 4.35p 4.35p 4.10p 4.15p 532,122
25/07/2025 4.55p 4.55p 4.21p 4.35p 1,225,346
24/07/2025 4.30p 4.50p 4.22p 4.50p 915,554
23/07/2025 4.25p 4.36p 4.10p 4.30p 549,464
22/07/2025 4.25p 4.25p 4.12p 4.25p 56,455
21/07/2025 4.25p 4.32p 4.12p 4.25p 361,526
18/07/2025 4.30p 4.40p 4.12p 4.25p 183,857
17/07/2025 4.30p 4.32p 4.20p 4.30p 68,921
16/07/2025 4.40p 4.50p 4.11p 4.30p 1,170,159
15/07/2025 4.40p 4.48p 4.26p 4.40p 266,290
14/07/2025 4.40p 4.47p 4.30p 4.40p 322,349
11/07/2025 4.40p 4.50p 4.30p 4.40p 657,822
10/07/2025 4.40p 4.50p 4.37p 4.40p 120,000
09/07/2025 4.40p 4.50p 4.34p 4.40p 291,307
08/07/2025 4.75p 4.80p 4.35p 4.40p 1,493,761
07/07/2025 4.75p 4.81p 4.60p 4.75p 133,939
04/07/2025 4.75p 4.90p 4.61p 4.75p 378,041
03/07/2025 4.70p 4.90p 4.54p 4.75p 1,004,271
02/07/2025 4.65p 4.70p 4.41p 4.70p 1,138,531
01/07/2025 4.65p 4.65p 4.41p 4.65p 146,939
30/06/2025 4.70p 4.70p 4.40p 4.65p 908,180
27/06/2025 4.60p 4.90p 4.42p 4.70p 2,860,266
26/06/2025 4.60p 4.60p 4.43p 4.60p 967,988
25/06/2025 4.70p 4.70p 4.38p 4.60p 3,197,793
24/06/2025 4.75p 4.80p 4.30p 4.70p 2,694,366
23/06/2025 5.30p 5.30p 4.50p 4.75p 4,779,334
20/06/2025 5.30p 5.36p 5.22p 5.30p 527,565
19/06/2025 5.30p 5.42p 5.11p 5.42p 903,612
18/06/2025 5.55p 5.57p 5.20p 5.30p 2,326,014
17/06/2025 5.50p 5.65p 5.41p 5.55p 592,769
16/06/2025 5.55p 5.66p 5.40p 5.50p 600,462
13/06/2025 5.35p 5.60p 5.35p 5.50p 1,114,068
12/06/2025 5.55p 5.55p 5.13p 5.35p 1,632,017
11/06/2025 5.50p 5.58p 5.50p 5.55p 810,401
10/06/2025 5.65p 5.70p 5.46p 5.50p 1,714,491
09/06/2025 5.50p 5.70p 5.34p 5.65p 1,764,403
06/06/2025 5.20p 5.50p 5.00p 5.40p 847,209
05/06/2025 5.20p 5.36p 5.06p 5.20p 421,962
04/06/2025 5.15p 5.36p 5.00p 5.20p 647,046
03/06/2025 5.15p 5.18p 5.01p 5.15p 535,705
02/06/2025 5.15p 5.15p 5.01p 5.15p 285,069
30/05/2025 5.25p 5.30p 5.00p 5.15p 2,848,402
29/05/2025 5.20p 5.40p 5.00p 5.25p 556,285
28/05/2025 5.15p 5.40p 5.00p 5.20p 810,025
27/05/2025 5.15p 5.40p 4.90p 5.00p 1,106,969
26/05/2025 5.10p 5.10p 5.00p 5.06p 289,266
23/05/2025 5.10p 5.10p 5.00p 5.06p 289,266
22/05/2025 5.15p 5.15p 5.01p 5.10p 1,206,643
21/05/2025 5.30p 5.31p 5.10p 5.15p 2,622,799
20/05/2025 5.40p 5.48p 5.20p 5.30p 2,919,493
19/05/2025 5.40p 5.49p 5.35p 5.40p 25,000
16/05/2025 5.20p 5.50p 5.20p 5.40p 1,152,363
15/05/2025 5.20p 5.30p 5.19p 5.20p 245,266
14/05/2025 5.55p 5.62p 5.10p 5.10p 2,720,565
13/05/2025 5.55p 5.62p 5.40p 5.55p 9,804
12/05/2025 5.60p 5.73p 5.30p 5.55p 699,196
09/05/2025 5.75p 5.75p 5.48p 5.60p 213,045
08/05/2025 5.75p 6.00p 5.50p 5.75p 188,164
07/05/2025 5.75p 5.85p 5.50p 5.75p 213,231
06/05/2025 5.75p 5.94p 5.62p 5.75p 209,034
05/05/2025 5.60p 5.90p 5.60p 5.75p 619,164
02/05/2025 5.60p 5.90p 5.60p 5.75p 619,164
01/05/2025 5.55p 5.69p 5.40p 5.60p 356,688
30/04/2025 5.45p 5.60p 5.38p 5.55p 530,692
29/04/2025 5.10p 5.60p 4.70p 5.45p 2,416,203
28/04/2025 6.15p 6.15p 5.91p 6.05p 499,144
25/04/2025 6.30p 6.30p 6.01p 6.15p 277,931
24/04/2025 6.25p 6.50p 6.00p 6.30p 259,921
23/04/2025 6.35p 6.35p 6.03p 6.25p 292,629
22/04/2025 6.40p 6.50p 6.13p 6.35p 809,384
21/04/2025 6.40p 6.49p 6.30p 6.40p 340,937
18/04/2025 6.40p 6.49p 6.30p 6.40p 340,937
17/04/2025 6.40p 6.49p 6.30p 6.40p 340,937
16/04/2025 6.25p 6.50p 6.15p 6.40p 1,027,060
15/04/2025 6.10p 6.20p 6.00p 6.05p 51,694
14/04/2025 6.05p 6.20p 5.90p 6.10p 547,718
11/04/2025 5.85p 6.12p 5.75p 6.05p 765,200
10/04/2025 5.70p 6.00p 5.70p 5.85p 682,552
09/04/2025 5.85p 5.85p 5.50p 5.60p 434,829
08/04/2025 5.90p 6.10p 5.72p 5.85p 630,311
07/04/2025 6.00p 6.00p 5.50p 5.85p 2,549,228
04/04/2025 6.10p 6.17p 5.90p 6.00p 728,180
03/04/2025 6.15p 6.20p 6.00p 6.14p 152,920
02/04/2025 6.10p 6.20p 6.02p 6.15p 1,525,508
01/04/2025 6.10p 6.20p 6.00p 6.10p 479,884
31/03/2025 6.10p 6.17p 6.00p 6.10p 257,771
28/03/2025 6.15p 6.17p 6.01p 6.10p 74,862
27/03/2025 6.15p 6.17p 6.00p 6.15p 1,188,792
26/03/2025 6.15p 6.15p 6.00p 6.15p 305,240
25/03/2025 6.05p 6.17p 6.00p 6.15p 403,777
24/03/2025 6.25p 6.28p 6.00p 6.05p 731,817
21/03/2025 6.45p 6.60p 6.20p 6.25p 2,811,852
20/03/2025 6.25p 6.60p 6.25p 6.45p 1,526,746
19/03/2025 6.10p 6.29p 5.93p 6.15p 2,082,499
18/03/2025 6.20p 6.30p 5.90p 6.10p 1,505,659
17/03/2025 6.20p 6.22p 6.13p 6.20p 231,745
14/03/2025 6.15p 6.30p 6.10p 6.20p 1,448,575
13/03/2025 5.95p 6.20p 5.94p 6.10p 1,323,692
12/03/2025 5.95p 5.97p 5.94p 5.95p 109,667
11/03/2025 5.95p 6.12p 5.90p 5.95p 182,717
10/03/2025 6.25p 6.30p 5.91p 5.95p 1,773,785
07/03/2025 6.40p 6.50p 6.20p 6.25p 391,628
06/03/2025 6.40p 6.56p 6.30p 6.40p 761,370
05/03/2025 6.60p 6.60p 6.33p 6.40p 604,913
04/03/2025 6.75p 6.75p 6.50p 6.60p 420,805
03/03/2025 6.75p 7.00p 6.51p 6.75p 150,220
28/02/2025 6.55p 7.00p 6.50p 6.75p 315,172
27/02/2025 6.75p 6.75p 6.50p 6.55p 223,853
26/02/2025 6.80p 6.80p 6.50p 6.75p 716,315
25/02/2025 6.90p 6.90p 6.70p 6.80p 559,960
24/02/2025 7.20p 7.25p 6.56p 6.90p 2,300,749
21/02/2025 7.20p 7.40p 7.10p 7.20p 465,500
20/02/2025 7.40p 7.50p 7.20p 7.20p 278,732
19/02/2025 7.50p 7.80p 7.20p 7.40p 246,749
18/02/2025 7.35p 7.42p 7.20p 7.35p 81,983
17/02/2025 7.35p 7.50p 7.31p 7.35p 26,529

Market data

Select a section