Prospex Energy (PXEN) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Prospex Energy

Date Open High Low Close* Volume
16/08/2023 6.25p 6.50p 5.80p 6.06p 433054
15/08/2023 6.15p 6.50p 6.00p 6.25p 880658
14/08/2023 6.15p 6.50p 5.98p 6.15p 108847
11/08/2023 6.25p 6.50p 6.02p 6.15p 662273
10/08/2023 6.10p 6.25p 5.70p 6.25p 999224
09/08/2023 6.10p 6.25p 5.90p 6.10p 834543
08/08/2023 6.25p 6.25p 5.80p 6.10p 192501
07/08/2023 6.00p 6.99p 6.00p 6.25p 1160194
04/08/2023 5.75p 6.00p 5.73p 5.75p 1134276
03/08/2023 6.00p 6.40p 5.72p 5.75p 290712
02/08/2023 5.75p 6.00p 5.61p 5.75p 259597
01/08/2023 6.00p 6.40p 5.50p 5.75p 229278
31/07/2023 6.25p 6.50p 5.67p 6.00p 826129
28/07/2023 6.25p 6.50p 6.00p 6.25p 33615
27/07/2023 6.25p 6.42p 6.00p 6.25p 412268
26/07/2023 6.75p 7.00p 6.00p 6.25p 767848
25/07/2023 6.90p 7.30p 6.50p 6.75p 617792
24/07/2023 7.05p 7.50p 6.50p 6.90p 819183
21/07/2023 6.25p 7.34p 6.25p 7.05p 2448089
20/07/2023 5.85p 6.70p 5.73p 6.25p 3069053
19/07/2023 5.65p 5.98p 5.50p 5.80p 1988380
18/07/2023 5.70p 5.80p 5.50p 5.65p 327091
17/07/2023 5.75p 5.80p 5.50p 5.70p 854739
14/07/2023 6.10p 6.12p 5.70p 5.75p 2218793
13/07/2023 6.85p 7.00p 5.50p 6.10p 7742703
12/07/2023 6.85p 7.02p 6.71p 6.85p 1931757
11/07/2023 7.35p 7.50p 6.50p 6.85p 5010488
10/07/2023 7.65p 7.79p 7.25p 7.40p 551197
07/07/2023 7.65p 7.70p 7.37p 7.65p 71576
06/07/2023 8.05p 8.50p 7.25p 7.65p 1130034
05/07/2023 9.25p 9.50p 7.60p 8.05p 2198478
04/07/2023 8.50p 9.50p 8.00p 8.50p 2269976
03/07/2023 8.00p 9.00p 7.99p 8.50p 2058321
30/06/2023 7.95p 8.50p 7.50p 8.00p 1069900
29/06/2023 7.95p 8.40p 7.50p 7.95p 170167
28/06/2023 8.50p 9.50p 7.50p 7.95p 2363734
27/06/2023 7.75p 8.00p 7.00p 7.75p 915556
26/06/2023 7.75p 8.00p 7.50p 7.75p 491117
23/06/2023 7.75p 8.00p 7.50p 7.75p 336007
22/06/2023 7.75p 8.19p 7.60p 7.75p 581386
21/06/2023 8.00p 8.50p 7.58p 7.75p 1163962
20/06/2023 8.25p 8.50p 7.50p 8.00p 253515
19/06/2023 8.25p 8.50p 8.00p 8.25p 343672
16/06/2023 8.25p 8.50p 7.50p 8.25p 543611
15/06/2023 7.85p 8.44p 7.70p 8.25p 721624
14/06/2023 8.00p 8.50p 7.70p 7.85p 439460
13/06/2023 7.75p 8.50p 7.50p 8.00p 397976
12/06/2023 8.00p 8.50p 7.50p 7.75p 294748
09/06/2023 8.50p 8.86p 7.50p 8.00p 1974403
08/06/2023 8.75p 9.00p 8.12p 8.50p 724760
07/06/2023 8.00p 9.00p 7.50p 8.75p 3948443
06/06/2023 7.75p 8.00p 7.25p 8.00p 1495977
05/06/2023 8.00p 8.19p 7.51p 7.75p 1628349
02/06/2023 8.25p 8.50p 7.60p 8.00p 1665355
01/06/2023 8.25p 8.50p 8.00p 8.25p 203642
31/05/2023 8.75p 9.00p 8.00p 8.25p 1093038
30/05/2023 8.50p 9.00p 8.00p 8.75p 2347801
26/05/2023 8.75p 9.00p 8.08p 8.75p 1187538
25/05/2023 8.75p 9.00p 8.50p 8.50p 2298144
24/05/2023 8.75p 9.00p 8.55p 8.75p 659046
23/05/2023 8.75p 9.00p 8.50p 8.75p 491852
22/05/2023 9.50p 10.00p 8.68p 9.00p 571899
19/05/2023 9.05p 9.88p 8.70p 9.25p 2025856
18/05/2023 8.75p 9.40p 8.67p 9.05p 711003
17/05/2023 9.25p 9.25p 8.26p 8.75p 2654075
16/05/2023 9.25p 10.50p 8.50p 9.25p 5990096
15/05/2023 9.00p 9.50p 8.50p 8.75p 676946
12/05/2023 9.25p 9.50p 8.50p 9.00p 466433
11/05/2023 9.50p 9.76p 9.00p 9.25p 552411
10/05/2023 8.75p 10.00p 8.08p 9.50p 2661203
09/05/2023 8.25p 9.00p 8.00p 8.75p 684877
05/05/2023 8.75p 9.00p 8.25p 8.25p 827478
04/05/2023 9.00p 9.08p 8.50p 8.75p 470743
03/05/2023 9.50p 9.50p 8.50p 9.00p 1271841
02/05/2023 9.25p 9.50p 9.00p 9.25p 336754
28/04/2023 9.25p 9.50p 8.73p 9.25p 752719
27/04/2023 8.90p 10.50p 8.88p 9.25p 2101799
26/04/2023 8.75p 9.00p 8.59p 8.90p 4885122
25/04/2023 9.75p 10.00p 8.70p 8.90p 2943336
24/04/2023 10.75p 11.00p 9.68p 9.75p 3066418
21/04/2023 11.00p 12.00p 10.50p 10.75p 4642255
20/04/2023 11.00p 11.50p 10.50p 11.00p 1051459
19/04/2023 10.00p 12.25p 10.00p 11.00p 6916729
18/04/2023 9.00p 10.50p 8.60p 10.00p 2813323
17/04/2023 8.00p 9.50p 7.50p 9.00p 2258879
14/04/2023 7.25p 8.50p 7.17p 8.00p 2408415
13/04/2023 7.75p 8.16p 7.00p 7.25p 3552497
12/04/2023 8.25p 8.50p 7.16p 7.75p 2576169
11/04/2023 9.00p 9.50p 8.00p 8.25p 1971041
06/04/2023 9.50p 9.72p 8.75p 9.00p 817033
05/04/2023 9.75p 9.95p 8.60p 9.50p 1509111
04/04/2023 9.75p 10.00p 9.50p 9.75p 715141
03/04/2023 9.25p 10.00p 8.50p 9.75p 936424
31/03/2023 9.25p 9.50p 9.00p 9.25p 582402
30/03/2023 8.00p 9.50p 7.88p 9.25p 2383583
29/03/2023 7.75p 8.50p 7.50p 8.00p 1561314
28/03/2023 7.75p 8.00p 7.50p 7.75p 937880
27/03/2023 9.15p 9.15p 7.50p 7.75p 2948552
24/03/2023 9.75p 9.75p 8.15p 9.25p 4094458
23/03/2023 9.50p 10.60p 9.50p 9.75p 3693004
22/03/2023 9.00p 9.50p 8.50p 9.25p 1055303
21/03/2023 9.25p 9.50p 8.66p 8.90p 2535767
20/03/2023 10.75p 11.00p 9.00p 9.25p 2874972
17/03/2023 11.50p 11.90p 10.55p 11.00p 1191207
16/03/2023 11.50p 11.85p 11.19p 11.50p 778606
15/03/2023 11.25p 12.50p 11.00p 11.50p 1203311
14/03/2023 11.50p 11.77p 11.00p 11.25p 784418
13/03/2023 12.25p 12.50p 11.25p 11.50p 1785648
10/03/2023 12.75p 13.03p 11.57p 12.25p 2758976
09/03/2023 11.45p 13.00p 11.30p 12.75p 2454861
08/03/2023 11.45p 11.70p 11.00p 11.45p 676332
07/03/2023 12.10p 12.50p 11.13p 11.45p 933108
06/03/2023 10.75p 12.50p 10.50p 12.10p 2505644
03/03/2023 10.40p 11.50p 10.30p 10.75p 3609577
02/03/2023 11.50p 11.83p 10.20p 10.40p 4406373
01/03/2023 13.75p 14.50p 11.04p 11.50p 5335188
28/02/2023 11.75p 14.00p 10.18p 13.75p 8561068
27/02/2023 13.25p 13.50p 11.50p 12.00p 2847760
24/02/2023 13.75p 13.95p 12.50p 13.25p 2695357
23/02/2023 14.00p 14.70p 13.58p 13.75p 1286542
22/02/2023 15.50p 15.50p 13.50p 14.00p 4628761
21/02/2023 16.25p 16.99p 14.50p 15.50p 3160218
20/02/2023 16.50p 16.60p 15.51p 16.00p 2695550
17/02/2023 17.00p 17.50p 16.00p 16.50p 1848365
16/02/2023 17.50p 17.80p 17.21p 17.40p 642558
15/02/2023 17.50p 18.16p 17.00p 17.40p 854679
14/02/2023 20.00p 21.00p 17.00p 17.40p 5034973
13/02/2023 17.75p 19.50p 17.55p 19.00p 1222748
10/02/2023 18.50p 19.00p 17.50p 17.75p 835081
09/02/2023 19.25p 19.50p 18.25p 18.40p 1428502
08/02/2023 17.75p 19.50p 17.50p 19.25p 8774527
07/02/2023 18.00p 18.50p 17.08p 17.80p 993333
06/02/2023 16.25p 18.50p 16.13p 18.00p 1813510
03/02/2023 16.50p 17.00p 15.50p 16.25p 863589
02/02/2023 16.50p 17.00p 16.25p 16.50p 1078269
01/02/2023 15.50p 17.00p 15.02p 16.50p 1813114
31/01/2023 13.75p 16.00p 13.67p 15.50p 1203955
30/01/2023 14.00p 14.50p 13.50p 13.75p 1786208
27/01/2023 14.00p 14.26p 13.50p 14.20p 1020422
26/01/2023 14.50p 14.60p 13.76p 14.00p 1093923
25/01/2023 15.00p 15.50p 14.00p 14.50p 980685
24/01/2023 15.00p 15.50p 14.50p 14.60p 343073
23/01/2023 15.25p 15.50p 14.50p 15.00p 766986
20/01/2023 14.75p 15.50p 14.50p 15.25p 334041
19/01/2023 14.50p 15.00p 14.05p 14.75p 1879708
18/01/2023 14.00p 15.00p 13.75p 14.50p 964143
17/01/2023 15.00p 15.50p 13.50p 13.90p 2135360
16/01/2023 15.50p 16.00p 14.50p 15.00p 1189983
13/01/2023 15.75p 16.00p 15.00p 15.50p 8883235
12/01/2023 16.00p 17.00p 15.50p 15.75p 939397
11/01/2023 16.00p 17.00p 15.88p 16.00p 633274
10/01/2023 15.50p 16.50p 15.50p 16.00p 993976
09/01/2023 15.00p 16.50p 14.94p 15.90p 881848
06/01/2023 14.50p 15.50p 14.10p 15.00p 527168
05/01/2023 15.00p 15.50p 14.07p 14.50p 913115
04/01/2023 14.50p 15.69p 14.02p 15.00p 1577065
03/01/2023 15.25p 15.50p 13.50p 14.50p 2425515
30/12/2022 15.00p 15.74p 14.87p 15.25p 871294
29/12/2022 14.75p 15.50p 14.50p 15.00p 1137231
28/12/2022 13.75p 15.30p 13.50p 14.75p 1577422
23/12/2022 13.00p 13.95p 12.66p 13.75p 1307227
22/12/2022 13.00p 13.50p 12.50p 13.00p 1633393
21/12/2022 12.50p 13.50p 12.34p 13.00p 1459554
20/12/2022 12.25p 12.50p 12.00p 12.50p 2154552
19/12/2022 12.00p 12.50p 11.68p 12.25p 261862
16/12/2022 11.50p 12.49p 11.05p 12.00p 1864492
15/12/2022 11.50p 12.00p 11.00p 11.50p 10857688
14/12/2022 12.00p 12.00p 11.00p 11.50p 910251
13/12/2022 12.00p 12.50p 11.76p 12.00p 753726
12/12/2022 12.00p 13.00p 11.76p 12.00p 554701
09/12/2022 12.00p 12.43p 11.50p 12.00p 1548088
08/12/2022 11.50p 12.78p 11.00p 12.00p 838255
07/12/2022 11.25p 12.00p 11.00p 11.50p 719853
06/12/2022 12.00p 12.00p 11.15p 11.25p 521172
05/12/2022 12.25p 13.00p 11.50p 12.00p 2230243
02/12/2022 11.25p 12.36p 11.00p 12.25p 1347774
01/12/2022 10.75p 11.50p 10.50p 11.25p 1194792
30/11/2022 9.75p 11.00p 9.75p 10.75p 789523
29/11/2022 9.75p 10.00p 9.75p 9.75p 218144
28/11/2022 10.50p 10.60p 9.66p 9.75p 855269
25/11/2022 10.75p 11.00p 10.00p 10.50p 2054926
24/11/2022 11.10p 11.50p 10.50p 10.75p 1084310
23/11/2022 10.75p 11.50p 10.51p 11.10p 1738230
22/11/2022 10.25p 10.50p 10.03p 10.25p 359872
21/11/2022 9.25p 10.40p 9.20p 10.25p 1050371
18/11/2022 9.25p 10.00p 9.05p 9.25p 1136934
17/11/2022 10.15p 10.15p 9.00p 10.00p 15374398
16/11/2022 10.40p 10.50p 9.70p 10.15p 1603610
15/11/2022 10.95p 11.10p 10.15p 10.40p 1468840
14/11/2022 11.00p 11.50p 10.65p 10.95p 1583847
11/11/2022 11.25p 11.50p 9.20p 11.00p 5985716
10/11/2022 11.75p 12.50p 11.00p 11.25p 1527256
09/11/2022 11.85p 12.50p 11.66p 11.75p 2063190
08/11/2022 11.75p 12.50p 11.20p 11.85p 2585582
07/11/2022 10.25p 11.50p 10.10p 11.50p 1394256
04/11/2022 10.50p 10.50p 10.00p 10.25p 585324
03/11/2022 10.75p 11.00p 10.00p 10.50p 633549
02/11/2022 10.00p 11.00p 9.88p 10.75p 1210414
01/11/2022 10.00p 10.50p 9.50p 10.00p 1614691
31/10/2022 10.00p 10.50p 9.50p 10.00p 144986

*Close Price adjusted for both dividends and splits