Prospex Energy
(PXEN)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
17/01/2025
|
7.35p
|
7.35p
|
7.20p
|
7.25p
|
232,991
|
|
16/01/2025
|
7.45p
|
7.60p
|
7.30p
|
7.45p
|
140,450
|
|
15/01/2025
|
7.45p
|
7.60p
|
7.33p
|
7.45p
|
835,496
|
|
14/01/2025
|
7.55p
|
7.58p
|
7.40p
|
7.45p
|
255,749
|
|
13/01/2025
|
7.40p
|
7.70p
|
7.30p
|
7.70p
|
1,169,457
|
|
10/01/2025
|
7.40p
|
7.47p
|
7.31p
|
7.40p
|
567,347
|
|
09/01/2025
|
7.40p
|
7.43p
|
7.31p
|
7.40p
|
433,138
|
|
08/01/2025
|
7.80p
|
7.80p
|
7.20p
|
7.40p
|
2,051,522
|
|
07/01/2025
|
7.60p
|
7.80p
|
7.36p
|
7.80p
|
1,077,329
|
|
06/01/2025
|
7.85p
|
8.00p
|
7.30p
|
7.55p
|
1,748,804
|
|
03/01/2025
|
7.70p
|
8.00p
|
7.48p
|
7.85p
|
1,241,138
|
|
02/01/2025
|
7.30p
|
7.72p
|
7.30p
|
7.70p
|
1,127,396
|
|
01/01/2025
|
7.25p
|
7.50p
|
7.00p
|
7.30p
|
1,045,873
|
|
31/12/2024
|
7.25p
|
7.50p
|
7.00p
|
7.30p
|
1,045,873
|
|
30/12/2024
|
6.90p
|
7.35p
|
6.80p
|
7.25p
|
503,057
|
|
27/12/2024
|
6.90p
|
7.00p
|
6.80p
|
7.00p
|
94,121
|
|
26/12/2024
|
6.85p
|
7.00p
|
6.70p
|
6.90p
|
308,891
|
|
25/12/2024
|
6.85p
|
7.00p
|
6.70p
|
6.90p
|
308,891
|
|
24/12/2024
|
6.85p
|
7.00p
|
6.70p
|
6.90p
|
308,891
|
|
23/12/2024
|
6.85p
|
6.90p
|
6.74p
|
6.85p
|
176,001
|
|
20/12/2024
|
6.85p
|
6.95p
|
6.85p
|
6.85p
|
42,793
|
|
19/12/2024
|
6.85p
|
6.85p
|
6.54p
|
6.85p
|
1,056,469
|
|
18/12/2024
|
6.80p
|
7.00p
|
6.78p
|
6.95p
|
981,119
|
|
17/12/2024
|
7.10p
|
7.10p
|
6.60p
|
6.60p
|
1,045,388
|
|
16/12/2024
|
7.25p
|
7.50p
|
7.00p
|
7.00p
|
4,914,007
|
|
13/12/2024
|
6.90p
|
7.00p
|
6.70p
|
6.85p
|
365,936
|
|
12/12/2024
|
6.90p
|
7.00p
|
6.80p
|
6.90p
|
977,176
|
|
11/12/2024
|
6.85p
|
7.00p
|
6.54p
|
6.85p
|
675,620
|
|
10/12/2024
|
6.90p
|
7.00p
|
6.72p
|
6.85p
|
457,768
|
|
09/12/2024
|
6.90p
|
6.98p
|
6.80p
|
6.90p
|
143,323
|
|
06/12/2024
|
6.90p
|
6.94p
|
6.82p
|
6.90p
|
125,753
|
|
05/12/2024
|
6.65p
|
6.93p
|
6.65p
|
6.80p
|
4,444,220
|
|
04/12/2024
|
6.85p
|
7.00p
|
6.60p
|
6.65p
|
129,446
|
|
03/12/2024
|
6.85p
|
7.00p
|
6.70p
|
6.80p
|
163,392
|
|
02/12/2024
|
6.85p
|
7.00p
|
6.70p
|
6.85p
|
83,745
|
|
29/11/2024
|
6.80p
|
7.00p
|
6.70p
|
6.85p
|
1,769,854
|
|
28/11/2024
|
6.60p
|
7.00p
|
6.50p
|
6.80p
|
4,902,660
|
|
27/11/2024
|
6.90p
|
6.93p
|
6.52p
|
6.60p
|
1,595,156
|
|
26/11/2024
|
6.90p
|
6.94p
|
6.71p
|
6.80p
|
749,291
|
|
25/11/2024
|
6.95p
|
7.01p
|
6.86p
|
6.90p
|
556,364
|
|
22/11/2024
|
7.00p
|
7.30p
|
6.75p
|
7.00p
|
1,423,572
|
|
21/11/2024
|
7.05p
|
7.19p
|
6.93p
|
7.00p
|
853,143
|
|
20/11/2024
|
7.30p
|
7.50p
|
7.00p
|
7.05p
|
1,084,275
|
|
19/11/2024
|
7.15p
|
7.50p
|
7.10p
|
7.30p
|
209,648
|
|
18/11/2024
|
7.05p
|
7.30p
|
7.05p
|
7.10p
|
1,930,019
|
|
15/11/2024
|
7.10p
|
7.20p
|
6.70p
|
7.10p
|
297,841
|
|
14/11/2024
|
6.90p
|
7.30p
|
6.90p
|
7.10p
|
1,636,485
|
|
13/11/2024
|
6.90p
|
6.95p
|
6.83p
|
6.90p
|
159,563
|
|
12/11/2024
|
6.70p
|
6.90p
|
6.62p
|
6.90p
|
1,171,810
|
|
11/11/2024
|
6.65p
|
6.74p
|
6.60p
|
6.70p
|
166,574
|
|
08/11/2024
|
6.45p
|
6.80p
|
6.40p
|
6.65p
|
954,265
|
|
07/11/2024
|
6.45p
|
6.45p
|
6.40p
|
6.45p
|
127,111
|
|
06/11/2024
|
6.90p
|
6.90p
|
6.16p
|
6.50p
|
1,974,553
|
|
05/11/2024
|
6.50p
|
6.91p
|
6.50p
|
6.90p
|
1,918,431
|
|
04/11/2024
|
6.25p
|
6.52p
|
5.80p
|
6.50p
|
2,739,607
|
|
01/11/2024
|
6.60p
|
6.80p
|
5.95p
|
6.25p
|
5,033,562
|
|
31/10/2024
|
6.35p
|
7.00p
|
6.25p
|
6.60p
|
6,321,078
|
|
30/10/2024
|
6.00p
|
6.20p
|
5.97p
|
6.10p
|
571,191
|
|
29/10/2024
|
6.05p
|
6.32p
|
5.83p
|
6.32p
|
725,685
|
|
28/10/2024
|
5.85p
|
6.10p
|
5.80p
|
6.05p
|
1,782,191
|
|
25/10/2024
|
5.95p
|
6.20p
|
5.53p
|
5.85p
|
2,221,037
|
|
24/10/2024
|
5.70p
|
5.70p
|
5.35p
|
5.70p
|
1,458,673
|
|
23/10/2024
|
5.75p
|
5.75p
|
5.50p
|
5.70p
|
145,673
|
|
22/10/2024
|
5.75p
|
5.90p
|
5.60p
|
5.70p
|
447,205
|
|
21/10/2024
|
5.70p
|
5.80p
|
5.50p
|
5.70p
|
869,247
|
|
18/10/2024
|
5.70p
|
5.90p
|
5.51p
|
5.70p
|
3,754,878
|
|
17/10/2024
|
5.70p
|
5.90p
|
5.70p
|
5.70p
|
3,057,789
|
|
16/10/2024
|
5.55p
|
5.90p
|
5.55p
|
5.70p
|
2,026,882
|
|
15/10/2024
|
5.55p
|
5.58p
|
5.55p
|
5.55p
|
23,437
|
|
14/10/2024
|
5.55p
|
5.59p
|
5.50p
|
5.55p
|
840,704
|
|
11/10/2024
|
5.55p
|
5.60p
|
5.50p
|
5.55p
|
125,705
|
|
10/10/2024
|
5.55p
|
5.55p
|
5.50p
|
5.55p
|
101,716
|
|
09/10/2024
|
5.60p
|
5.60p
|
5.50p
|
5.55p
|
3,577,124
|
|
08/10/2024
|
5.65p
|
5.69p
|
5.55p
|
5.60p
|
117,762
|
|
07/10/2024
|
5.75p
|
5.80p
|
5.63p
|
5.65p
|
1,354,330
|
|
04/10/2024
|
5.85p
|
5.97p
|
5.72p
|
5.75p
|
480,265
|
|
03/10/2024
|
5.85p
|
5.85p
|
5.72p
|
5.75p
|
709,386
|
|
02/10/2024
|
6.15p
|
6.30p
|
5.73p
|
5.85p
|
3,117,459
|
|
01/10/2024
|
5.75p
|
5.78p
|
5.50p
|
5.60p
|
609,663
|
|
30/09/2024
|
5.90p
|
6.00p
|
5.70p
|
5.75p
|
304,116
|
|
27/09/2024
|
5.90p
|
6.00p
|
5.80p
|
5.90p
|
2,747,569
|
|
26/09/2024
|
5.90p
|
6.00p
|
5.80p
|
5.90p
|
347,685
|
|
25/09/2024
|
5.80p
|
6.00p
|
5.70p
|
5.90p
|
3,064,918
|
|
24/09/2024
|
5.60p
|
5.95p
|
5.60p
|
5.80p
|
2,057,950
|
|
23/09/2024
|
5.55p
|
5.70p
|
5.42p
|
5.60p
|
686,705
|
|
20/09/2024
|
5.50p
|
5.60p
|
5.40p
|
5.60p
|
880,977
|
|
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
|