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
02/03/2020 3.70p 3.74p 3.31p 3.60p 1949376
28/02/2020 3.80p 3.80p 3.40p 3.45p 6670161
27/02/2020 3.90p 3.90p 3.70p 3.80p 1052747
26/02/2020 4.10p 4.10p 3.61p 3.90p 5829366
25/02/2020 4.15p 4.19p 4.00p 4.10p 692513
24/02/2020 4.25p 4.25p 4.05p 4.15p 2001908
21/02/2020 4.25p 4.25p 4.11p 4.25p 525086
20/02/2020 4.25p 4.25p 4.12p 4.25p 806238
19/02/2020 4.25p 4.33p 4.12p 4.25p 2764769
18/02/2020 4.25p 4.25p 4.15p 4.25p 653532
17/02/2020 4.20p 4.32p 4.13p 4.25p 2265432
14/02/2020 5.00p 5.14p 4.10p 4.20p 3247544
13/02/2020 4.85p 5.14p 4.81p 5.00p 206236
12/02/2020 4.85p 5.03p 4.70p 4.85p 372740
11/02/2020 5.10p 5.10p 4.80p 4.85p 268188
10/02/2020 5.25p 5.35p 5.00p 5.10p 441402
07/02/2020 5.60p 5.60p 5.02p 5.25p 608395
06/02/2020 5.95p 6.04p 5.50p 5.60p 100790
05/02/2020 5.95p 6.07p 5.51p 5.95p 99495
04/02/2020 5.95p 6.10p 5.60p 5.95p 64917
03/02/2020 5.95p 6.18p 5.60p 5.95p 62249
31/01/2020 6.15p 6.20p 5.58p 5.95p 79480
30/01/2020 6.15p 6.22p 6.15p 6.15p 109741
29/01/2020 6.15p 6.23p 5.83p 6.15p 50780
28/01/2020 6.15p 6.50p 5.92p 6.15p 112494
27/01/2020 6.15p 6.27p 6.01p 6.15p 167974
24/01/2020 6.25p 6.50p 5.81p 6.05p 189054
23/01/2020 6.25p 6.42p 6.10p 6.25p 107208
22/01/2020 6.25p 6.45p 6.00p 6.25p 529025
21/01/2020 6.05p 6.46p 6.05p 6.25p 230815
20/01/2020 6.05p 6.49p 5.65p 6.05p 38677
17/01/2020 6.05p 6.47p 5.61p 6.05p 35043
16/01/2020 6.05p 6.47p 6.05p 6.05p 50179
15/01/2020 6.05p 6.47p 5.86p 6.05p 110632
14/01/2020 6.05p 6.47p 5.86p 6.05p 41320
13/01/2020 6.05p 6.36p 5.82p 6.05p 77848
10/01/2020 5.75p 6.40p 5.75p 6.05p 223970
09/01/2020 5.75p 6.00p 5.66p 5.75p 98372
08/01/2020 5.65p 6.00p 5.65p 5.75p 231959
07/01/2020 5.65p 5.68p 5.65p 5.65p 123316
06/01/2020 5.75p 5.86p 5.35p 5.65p 291059
03/01/2020 5.75p 5.87p 5.50p 5.75p 89131
02/01/2020 5.75p 5.89p 5.50p 5.75p 64449
31/12/2019 5.75p 5.90p 5.75p 5.75p 19594
30/12/2019 5.95p 5.95p 5.50p 5.75p 105014
27/12/2019 5.75p 6.10p 5.70p 5.95p 295090
24/12/2019 5.75p 5.90p 5.68p 5.75p 178093
23/12/2019 5.75p 6.00p 5.62p 5.75p 460049
20/12/2019 5.90p 6.08p 5.55p 5.75p 658054
19/12/2019 5.90p 6.13p 5.77p 5.90p 416136
18/12/2019 6.55p 6.64p 5.77p 5.90p 877555
17/12/2019 5.75p 6.85p 5.75p 6.55p 1433543
16/12/2019 5.20p 6.00p 5.20p 5.75p 475297
13/12/2019 4.70p 5.50p 4.70p 5.20p 523859
12/12/2019 4.65p 4.80p 4.53p 4.65p 561720
11/12/2019 5.20p 5.25p 4.55p 4.65p 428506
10/12/2019 4.95p 5.20p 4.93p 5.20p 235166
09/12/2019 5.00p 6.40p 4.80p 4.95p 4627039
06/12/2019 4.25p 5.00p 4.25p 4.75p 296259
05/12/2019 4.25p 4.50p 4.25p 4.25p 162879
04/12/2019 4.00p 4.50p 4.00p 4.25p 309586
03/12/2019 4.00p 4.18p 4.00p 4.00p 35544
02/12/2019 4.00p 4.19p 3.76p 4.00p 86632
29/11/2019 3.75p 4.19p 3.75p 4.00p 210066
28/11/2019 3.38p 3.94p 3.38p 3.75p 932070
27/11/2019 3.38p 3.50p 3.38p 3.38p 15169
26/11/2019 3.38p 3.50p 3.38p 3.38p 11000
25/11/2019 3.75p 3.75p 3.36p 3.38p 168628
22/11/2019 3.75p 3.75p 3.75p 3.75p 0
21/11/2019 3.75p 3.75p 3.60p 3.75p 171368
20/11/2019 3.75p 3.75p 3.75p 3.75p 0
19/11/2019 3.75p 3.75p 3.60p 3.75p 5500
18/11/2019 3.75p 3.75p 3.50p 3.75p 28572
15/11/2019 3.75p 3.75p 3.75p 3.75p 0
14/11/2019 3.75p 3.75p 3.50p 3.75p 27845
13/11/2019 3.75p 3.75p 3.50p 3.75p 23000
12/11/2019 3.75p 4.00p 3.50p 3.75p 714766
11/11/2019 3.50p 3.75p 3.50p 3.63p 158598
08/11/2019 3.50p 3.69p 3.36p 3.50p 1893734
07/11/2019 3.63p 3.68p 3.50p 3.50p 55000
06/11/2019 3.63p 3.63p 3.50p 3.63p 50000
05/11/2019 3.80p 3.80p 3.60p 3.63p 306650
04/11/2019 3.80p 3.80p 3.60p 3.80p 287944
01/11/2019 3.80p 4.00p 3.62p 3.80p 243150
31/10/2019 3.80p 4.00p 3.80p 3.80p 99751
30/10/2019 4.25p 4.25p 3.63p 3.80p 416688
29/10/2019 4.25p 4.25p 4.00p 4.25p 39882
28/10/2019 4.25p 4.30p 4.00p 4.25p 10249
25/10/2019 3.75p 4.25p 3.75p 4.25p 594916
24/10/2019 3.85p 3.90p 3.55p 3.75p 348841
23/10/2019 3.85p 3.95p 3.71p 3.85p 69317
22/10/2019 4.10p 4.10p 3.85p 3.85p 36977
21/10/2019 4.10p 4.10p 4.05p 4.10p 71719
18/10/2019 4.10p 4.10p 4.00p 4.10p 37723
17/10/2019 4.05p 4.10p 4.00p 4.10p 553731
16/10/2019 4.05p 4.05p 4.00p 4.05p 41050
15/10/2019 4.13p 4.13p 4.00p 4.05p 173641
14/10/2019 4.13p 4.20p 4.05p 4.13p 119214
11/10/2019 4.13p 4.20p 4.13p 4.13p 5000
10/10/2019 4.25p 4.45p 4.08p 4.13p 151199
09/10/2019 4.95p 4.95p 4.21p 4.25p 907420
08/10/2019 4.95p 4.95p 4.70p 4.95p 7326
07/10/2019 4.95p 4.95p 4.70p 4.95p 3703
04/10/2019 4.95p 4.99p 4.70p 4.95p 624695
03/10/2019 4.95p 4.95p 4.73p 4.95p 60704
02/10/2019 4.95p 4.95p 4.72p 4.95p 64483
01/10/2019 4.95p 4.95p 4.73p 4.95p 1474
30/09/2019 4.95p 5.15p 4.72p 4.95p 145991
27/09/2019 5.50p 5.50p 4.66p 4.95p 1133302
26/09/2019 5.50p 5.50p 5.20p 5.50p 42000
25/09/2019 5.50p 5.50p 5.21p 5.50p 34000
24/09/2019 5.50p 5.50p 5.20p 5.50p 120315
23/09/2019 5.50p 5.50p 5.22p 5.50p 19158
20/09/2019 5.50p 5.54p 5.22p 5.50p 20201
19/09/2019 5.50p 5.50p 5.50p 5.50p 0
18/09/2019 5.50p 5.54p 5.50p 5.50p 9585
17/09/2019 5.60p 5.60p 5.05p 5.50p 563690
16/09/2019 5.70p 5.79p 5.40p 5.60p 129359
13/09/2019 5.70p 5.90p 5.43p 5.70p 22029
12/09/2019 5.75p 5.75p 5.43p 5.70p 254223
11/09/2019 5.75p 5.90p 5.40p 5.75p 93599
10/09/2019 5.75p 5.99p 5.55p 5.75p 116230
09/09/2019 5.95p 5.99p 5.60p 5.75p 55155
06/09/2019 6.55p 6.55p 5.75p 5.75p 477452
05/09/2019 6.60p 7.00p 6.51p 6.55p 677182
04/09/2019 6.85p 7.07p 6.50p 6.60p 291019
03/09/2019 6.75p 7.50p 6.75p 6.85p 1620327
02/09/2019 6.50p 7.00p 6.20p 6.75p 477221
30/08/2019 6.25p 6.95p 6.01p 6.50p 399871
29/08/2019 5.90p 6.50p 5.66p 6.25p 264185
28/08/2019 6.50p 6.50p 5.66p 5.90p 453685
27/08/2019 4.95p 6.70p 4.95p 6.50p 1539404
23/08/2019 4.80p 5.20p 4.65p 4.95p 717803
22/08/2019 4.65p 5.00p 4.65p 4.80p 230242
21/08/2019 4.35p 4.75p 4.23p 4.65p 366011
20/08/2019 4.70p 4.77p 4.35p 4.35p 1101926
19/08/2019 4.70p 4.78p 4.70p 4.70p 157253
16/08/2019 4.70p 4.79p 4.62p 4.70p 292655
15/08/2019 4.70p 4.70p 4.70p 4.70p 0
14/08/2019 4.70p 4.80p 4.62p 4.70p 5310
13/08/2019 4.70p 4.80p 4.62p 4.70p 56606
12/08/2019 4.65p 4.80p 4.60p 4.70p 90814
09/08/2019 4.75p 4.75p 4.50p 4.65p 88956
08/08/2019 4.75p 4.75p 4.51p 4.75p 160602
07/08/2019 4.75p 4.95p 4.75p 4.75p 296347
06/08/2019 4.75p 4.97p 4.75p 4.75p 507500
05/08/2019 4.75p 4.75p 4.60p 4.75p 40955
02/08/2019 4.65p 4.75p 4.55p 4.65p 340000
01/08/2019 4.65p 4.74p 4.50p 4.65p 231866
31/07/2019 4.85p 4.85p 4.50p 4.65p 72776
30/07/2019 4.85p 4.85p 4.70p 4.85p 7963
29/07/2019 4.85p 4.85p 4.60p 4.85p 277022
26/07/2019 4.85p 4.92p 4.70p 4.85p 138216
25/07/2019 4.85p 4.93p 4.70p 4.85p 89299
24/07/2019 4.60p 5.10p 4.60p 4.85p 1259073
23/07/2019 4.65p 4.75p 4.53p 4.60p 201213
22/07/2019 4.75p 4.79p 4.50p 4.65p 502154
19/07/2019 5.00p 5.00p 4.75p 4.75p 138857
18/07/2019 4.90p 5.00p 4.85p 5.00p 503392
17/07/2019 4.90p 4.92p 4.90p 4.90p 20337
16/07/2019 4.90p 4.94p 4.83p 4.90p 58150
15/07/2019 4.90p 4.94p 4.83p 4.90p 87920
12/07/2019 5.15p 5.18p 4.80p 4.90p 160332
11/07/2019 5.15p 5.15p 5.00p 5.15p 120515
10/07/2019 4.90p 5.30p 4.87p 5.15p 918345
09/07/2019 5.25p 5.25p 4.83p 4.90p 639308
08/07/2019 5.25p 5.90p 5.05p 5.25p 1304585
05/07/2019 4.95p 6.00p 4.95p 5.25p 2128981
04/07/2019 4.85p 5.20p 4.75p 4.95p 336757
03/07/2019 4.85p 4.90p 4.70p 4.85p 423000
02/07/2019 4.95p 5.00p 4.73p 4.85p 57747
01/07/2019 5.20p 5.20p 4.75p 4.95p 238176
28/06/2019 5.20p 5.30p 5.10p 5.20p 506490
27/06/2019 5.15p 5.26p 5.08p 5.20p 191855
26/06/2019 5.25p 5.30p 5.08p 5.15p 628901
25/06/2019 5.25p 5.29p 5.15p 5.25p 90000
24/06/2019 5.60p 5.60p 5.15p 5.25p 310000
21/06/2019 5.85p 5.85p 5.40p 5.60p 666054
20/06/2019 5.85p 5.89p 5.55p 5.85p 123014
19/06/2019 5.85p 5.98p 5.60p 5.85p 478973
18/06/2019 5.85p 5.98p 5.50p 5.85p 35903
17/06/2019 5.15p 6.10p 4.90p 5.85p 972109
14/06/2019 5.20p 5.28p 4.80p 5.15p 495991
13/06/2019 5.20p 5.36p 5.08p 5.20p 58471
12/06/2019 5.15p 5.32p 5.02p 5.20p 714408
11/06/2019 4.85p 5.26p 4.85p 5.15p 618509
10/06/2019 5.25p 5.25p 4.70p 4.85p 645312
07/06/2019 5.25p 5.50p 5.00p 5.25p 1035634
06/06/2019 5.30p 5.34p 5.00p 5.25p 632889
05/06/2019 5.65p 5.93p 5.20p 5.30p 896115
04/06/2019 5.65p 5.74p 5.53p 5.65p 60000
03/06/2019 5.75p 5.90p 5.50p 5.65p 549754
31/05/2019 5.45p 5.89p 5.45p 5.75p 1703218
30/05/2019 5.15p 5.50p 5.08p 5.45p 468146
29/05/2019 5.90p 5.98p 5.07p 5.15p 1570415
28/05/2019 6.65p 6.70p 5.70p 5.90p 747967
24/05/2019 6.65p 6.80p 6.50p 6.65p 178030
23/05/2019 6.70p 6.90p 6.58p 6.65p 399472
22/05/2019 7.60p 7.60p 6.54p 6.70p 1813617
21/05/2019 7.55p 7.60p 7.31p 7.60p 429089

*Close Price adjusted for both dividends and splits