Predator Oil & Gas Holdings NPV (PRD) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Predator Oil & Gas Holdings NPV

Date Open High Low Close* Volume
30/09/2021 4.95p 5.20p 4.90p 5.00p 1520707
29/09/2021 5.20p 5.29p 4.90p 4.90p 4500510
28/09/2021 5.25p 5.70p 5.12p 5.20p 5120547
27/09/2021 4.95p 5.40p 4.95p 5.30p 4421315
24/09/2021 4.95p 4.98p 4.90p 4.95p 1127502
23/09/2021 4.95p 4.96p 4.90p 4.95p 194349
22/09/2021 5.00p 5.10p 4.90p 4.95p 732380
21/09/2021 5.00p 5.05p 4.93p 5.00p 705770
20/09/2021 5.15p 5.17p 4.90p 5.00p 1019503
17/09/2021 4.95p 5.18p 4.87p 5.10p 4617629
16/09/2021 4.95p 4.97p 4.89p 4.95p 288486
15/09/2021 4.95p 4.98p 4.90p 4.95p 1620807
14/09/2021 4.95p 5.20p 4.90p 4.95p 3611978
13/09/2021 5.10p 5.20p 4.80p 4.95p 4263306
10/09/2021 5.65p 5.80p 5.00p 5.10p 7912244
09/09/2021 5.25p 5.86p 5.23p 5.65p 11151341
08/09/2021 5.15p 5.40p 5.15p 5.25p 1651320
07/09/2021 5.25p 5.29p 5.10p 5.15p 2407103
06/09/2021 5.25p 5.36p 5.10p 5.25p 2659524
03/09/2021 5.10p 5.40p 5.03p 5.25p 2577488
02/09/2021 5.10p 5.17p 4.99p 5.10p 1056599
01/09/2021 5.15p 5.24p 5.02p 5.02p 2852582
31/08/2021 4.95p 5.39p 4.95p 5.15p 3616270
27/08/2021 4.75p 5.00p 4.70p 4.95p 2836717
26/08/2021 4.65p 4.80p 4.64p 4.75p 990971
25/08/2021 4.65p 4.71p 4.63p 4.65p 314317
24/08/2021 4.75p 4.76p 4.60p 4.65p 1456426
23/08/2021 4.75p 4.77p 4.70p 4.75p 865031
20/08/2021 4.75p 4.82p 4.60p 4.75p 849158
19/08/2021 4.85p 4.87p 4.62p 4.75p 3063489
18/08/2021 4.85p 4.93p 4.66p 4.85p 2737996
17/08/2021 5.10p 5.10p 4.81p 4.85p 1015020
16/08/2021 5.25p 5.25p 5.01p 5.10p 2451929
13/08/2021 4.65p 5.45p 4.64p 5.25p 11226973
12/08/2021 4.75p 4.75p 4.60p 4.65p 1819693
11/08/2021 4.65p 4.82p 4.54p 4.75p 2260380
10/08/2021 4.65p 4.70p 4.60p 4.70p 685397
09/08/2021 4.65p 4.70p 4.60p 4.65p 1894149
06/08/2021 4.85p 4.90p 4.59p 4.65p 2360202
05/08/2021 4.95p 4.95p 4.80p 4.90p 1413348
04/08/2021 4.85p 5.00p 4.80p 4.95p 3316408
03/08/2021 4.95p 4.99p 4.80p 4.86p 1433621
02/08/2021 4.65p 5.30p 4.65p 5.04p 9217195
30/07/2021 4.85p 4.85p 4.60p 4.65p 2415630
29/07/2021 4.95p 5.00p 4.78p 4.85p 3186100
28/07/2021 5.20p 5.30p 4.80p 4.95p 5010375
27/07/2021 5.25p 5.38p 5.20p 5.25p 2002168
26/07/2021 5.25p 5.30p 5.02p 5.25p 5021937
23/07/2021 4.70p 5.50p 4.70p 5.25p 15390528
22/07/2021 4.80p 4.85p 4.70p 4.75p 5759832
21/07/2021 5.15p 5.15p 4.57p 4.80p 21548120
20/07/2021 5.25p 5.28p 5.00p 5.20p 9231069
19/07/2021 6.25p 6.40p 5.11p 5.25p 18249894
16/07/2021 6.55p 6.57p 6.13p 6.20p 6088577
15/07/2021 6.55p 6.60p 6.10p 6.50p 12185768
14/07/2021 7.15p 7.20p 6.50p 6.55p 13307765
13/07/2021 7.65p 7.65p 7.10p 7.20p 8715173
12/07/2021 7.90p 8.57p 7.60p 7.60p 11195602
09/07/2021 8.00p 8.00p 7.75p 7.80p 4697949
08/07/2021 8.00p 8.20p 7.83p 8.00p 7322338
07/07/2021 8.25p 8.50p 7.50p 8.04p 28840728
06/07/2021 14.88p 14.88p 8.00p 8.24p 79976384
05/07/2021 15.38p 15.48p 14.10p 14.10p 2977839
02/07/2021 15.20p 15.50p 15.00p 15.38p 981685
01/07/2021 15.38p 15.70p 15.00p 15.20p 1872992
30/06/2021 16.13p 16.39p 15.08p 15.38p 1695076
29/06/2021 16.25p 16.35p 15.75p 15.80p 757595
28/06/2021 16.10p 17.90p 16.09p 16.25p 4304459
25/06/2021 14.25p 16.44p 14.00p 16.00p 2655365
24/06/2021 14.75p 15.00p 14.00p 14.25p 1354709
23/06/2021 14.25p 15.50p 14.12p 14.75p 1226774
22/06/2021 14.97p 15.15p 14.00p 14.50p 2333130
21/06/2021 16.00p 16.00p 14.75p 14.88p 2961962
18/06/2021 16.63p 16.99p 15.50p 15.75p 2394776
17/06/2021 16.75p 17.00p 15.50p 16.63p 2543261
16/06/2021 16.63p 18.00p 16.35p 16.75p 2038236
15/06/2021 16.80p 18.00p 16.00p 16.63p 1636238
14/06/2021 16.30p 18.00p 15.90p 17.00p 3299940
11/06/2021 16.75p 16.88p 16.00p 16.30p 2319133
10/06/2021 17.25p 17.25p 15.90p 17.00p 3836636
09/06/2021 17.75p 17.83p 16.73p 17.00p 2032855
08/06/2021 17.52p 18.00p 17.50p 17.75p 2514480
07/06/2021 17.50p 18.00p 16.68p 17.52p 4182431
04/06/2021 18.38p 22.50p 17.30p 17.50p 9816842
03/06/2021 17.25p 18.50p 17.20p 18.38p 1924686
02/06/2021 17.00p 18.00p 17.00p 17.25p 1456513
01/06/2021 15.38p 17.50p 15.38p 17.00p 3264617
28/05/2021 15.63p 15.78p 15.00p 15.38p 862562
27/05/2021 15.75p 15.85p 15.00p 15.63p 979997
26/05/2021 15.50p 16.50p 15.37p 15.50p 1490985
25/05/2021 16.25p 16.50p 15.33p 15.50p 852822
24/05/2021 15.63p 17.25p 15.63p 16.50p 2393231
21/05/2021 15.00p 16.00p 14.50p 15.63p 1854307
20/05/2021 14.75p 15.50p 14.55p 15.00p 622518
19/05/2021 15.13p 15.50p 14.55p 14.75p 772734
18/05/2021 15.63p 15.69p 14.75p 15.13p 1523543
17/05/2021 15.88p 16.25p 15.30p 15.75p 2079748
14/05/2021 16.25p 16.70p 15.50p 16.00p 1536279
13/05/2021 16.50p 16.50p 15.50p 16.25p 2254596
12/05/2021 15.88p 17.00p 15.61p 16.25p 1477844
11/05/2021 16.37p 16.65p 15.50p 15.88p 1869805
10/05/2021 15.25p 16.84p 15.24p 16.37p 4091570
07/05/2021 14.75p 15.50p 14.75p 15.25p 3010293
06/05/2021 13.88p 15.50p 13.88p 14.75p 3439273
05/05/2021 14.62p 14.70p 13.50p 13.50p 1821787
04/05/2021 16.10p 16.10p 13.50p 14.50p 5281912
30/04/2021 14.75p 16.50p 14.75p 16.10p 2987603
29/04/2021 13.38p 15.50p 13.38p 14.60p 4238553
28/04/2021 12.75p 13.85p 12.25p 13.50p 2407363
27/04/2021 12.75p 13.00p 12.50p 12.75p 1263067
26/04/2021 13.12p 13.17p 12.50p 12.75p 607928
23/04/2021 13.38p 13.50p 12.75p 13.00p 2576921
22/04/2021 12.50p 14.50p 12.35p 13.50p 6508014
21/04/2021 12.38p 12.50p 12.00p 12.50p 4200443
20/04/2021 13.23p 13.25p 11.92p 12.25p 9432801
19/04/2021 14.50p 14.52p 12.50p 13.25p 4805549
16/04/2021 15.75p 15.82p 13.75p 14.25p 5073975
15/04/2021 16.13p 16.17p 15.50p 15.75p 2027255
14/04/2021 17.50p 17.64p 15.75p 16.20p 2593066
13/04/2021 17.50p 19.06p 16.50p 17.25p 9237161
12/04/2021 16.15p 18.50p 15.75p 18.50p 5567583
09/04/2021 15.38p 16.50p 15.00p 16.15p 3112202
08/04/2021 14.75p 16.00p 14.65p 15.00p 3563117
07/04/2021 14.25p 15.75p 13.50p 14.95p 3174939
06/04/2021 12.50p 15.15p 12.50p 14.00p 7439339
01/04/2021 12.00p 13.00p 11.66p 12.00p 3233133
31/03/2021 11.75p 12.50p 11.50p 12.50p 1179720
30/03/2021 12.13p 12.45p 11.50p 11.50p 1207154
29/03/2021 12.00p 12.50p 11.75p 12.13p 1160579
26/03/2021 11.75p 12.17p 11.00p 12.15p 3296607
25/03/2021 12.00p 12.25p 11.50p 11.50p 1151255
24/03/2021 13.25p 13.50p 11.72p 11.80p 1740610
23/03/2021 13.63p 14.00p 12.16p 13.00p 4223306
22/03/2021 13.38p 14.50p 12.80p 13.63p 1374411
19/03/2021 13.75p 13.75p 12.25p 13.38p 2105221
18/03/2021 14.65p 15.50p 13.50p 14.00p 1888322
17/03/2021 14.62p 16.00p 14.00p 14.40p 3562180
16/03/2021 13.95p 15.00p 13.66p 15.00p 2746779
15/03/2021 12.00p 14.20p 11.50p 13.95p 4682692
12/03/2021 11.50p 13.50p 11.50p 12.00p 6555279
11/03/2021 12.25p 14.00p 12.25p 12.75p 3331265
10/03/2021 11.00p 12.50p 10.60p 12.00p 2494727
09/03/2021 11.55p 11.90p 10.55p 10.80p 2710799
08/03/2021 9.10p 11.80p 8.92p 11.70p 5366977
05/03/2021 8.65p 9.69p 8.55p 9.30p 2119891
04/03/2021 8.70p 9.00p 8.53p 8.65p 834081
03/03/2021 9.00p 9.18p 8.45p 9.00p 1251402
02/03/2021 9.25p 9.40p 8.80p 9.00p 949146
01/03/2021 8.90p 9.60p 8.80p 9.25p 2045209
26/02/2021 7.65p 10.10p 7.60p 8.80p 3828978
25/02/2021 6.80p 8.20p 6.80p 7.60p 1629021
24/02/2021 6.90p 6.90p 6.71p 6.80p 639665
23/02/2021 6.65p 7.20p 6.50p 6.90p 1247753
22/02/2021 7.10p 7.10p 6.50p 6.65p 1869124
19/02/2021 7.95p 7.95p 6.80p 7.10p 2775662
18/02/2021 8.00p 8.25p 7.70p 8.00p 1305804
17/02/2021 7.90p 8.20p 7.81p 8.00p 2368153
16/02/2021 7.75p 8.60p 7.70p 8.00p 4045358
15/02/2021 6.35p 8.08p 6.35p 7.70p 4076851
12/02/2021 6.05p 6.50p 6.05p 6.44p 2465951
11/02/2021 5.60p 6.29p 5.55p 6.00p 2357753
10/02/2021 5.20p 5.65p 5.18p 5.50p 1613961
09/02/2021 4.80p 5.40p 4.76p 5.10p 2027483
08/02/2021 4.90p 4.95p 4.70p 4.80p 1698185
05/02/2021 4.90p 5.00p 4.80p 4.90p 608066
04/02/2021 5.10p 5.20p 4.80p 4.90p 732693
03/02/2021 4.95p 5.30p 4.90p 5.30p 2505461
02/02/2021 4.90p 5.00p 4.80p 4.90p 1638434
01/02/2021 4.75p 5.33p 4.60p 4.80p 2683099
29/01/2021 4.75p 4.78p 4.55p 4.75p 532260
28/01/2021 5.10p 5.10p 4.70p 4.75p 1334077
27/01/2021 5.55p 5.69p 5.00p 5.10p 1730809
26/01/2021 5.15p 6.20p 4.90p 5.20p 6073923
25/01/2021 3.90p 5.34p 3.90p 5.15p 6752597
22/01/2021 4.10p 4.17p 3.62p 4.17p 2331917
21/01/2021 3.90p 4.30p 3.90p 4.10p 1792228
20/01/2021 3.85p 4.50p 3.80p 3.80p 4471935
19/01/2021 3.85p 3.87p 3.70p 3.75p 443014
18/01/2021 3.85p 4.00p 3.74p 3.79p 310537
15/01/2021 3.90p 4.00p 3.70p 4.00p 570404
14/01/2021 3.90p 4.00p 3.80p 3.90p 349702
13/01/2021 3.90p 4.20p 3.80p 3.85p 839996
12/01/2021 4.00p 4.09p 3.81p 4.00p 2962194
11/01/2021 3.80p 4.10p 3.66p 3.91p 1205285
08/01/2021 3.80p 3.98p 3.63p 3.80p 1021070
07/01/2021 3.80p 3.99p 3.62p 3.90p 488680
06/01/2021 3.90p 3.97p 3.70p 3.80p 672903
05/01/2021 3.80p 3.97p 3.80p 3.90p 570176
04/01/2021 3.80p 4.00p 3.66p 3.80p 827493
01/01/2021 3.80p 3.94p 3.60p 3.80p 111163
31/12/2020 3.80p 3.94p 3.60p 3.80p 111163
30/12/2020 3.80p 4.00p 3.50p 3.80p 1083317
29/12/2020 3.90p 4.00p 3.60p 3.80p 1511213
28/12/2020 3.85p 4.00p 3.85p 3.90p 718846
25/12/2020 3.85p 4.00p 3.85p 3.90p 718846
24/12/2020 3.85p 4.00p 3.85p 3.90p 718846
23/12/2020 3.80p 4.07p 3.73p 3.85p 1163581
22/12/2020 3.80p 3.85p 3.60p 3.80p 1079574
21/12/2020 3.60p 3.90p 3.58p 3.80p 396150
18/12/2020 3.45p 3.70p 3.43p 3.60p 1096199

*Close Price adjusted for both dividends and splits