Prospex Energy (PXEN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
28/10/2022 9.25p 10.50p 9.00p 10.00p 1380742
27/10/2022 9.75p 10.00p 9.00p 9.25p 720491
26/10/2022 10.00p 10.62p 9.60p 9.75p 1138315
25/10/2022 9.75p 10.70p 9.50p 10.00p 1308181
24/10/2022 9.50p 10.00p 8.65p 9.40p 2712618
21/10/2022 9.75p 10.00p 9.00p 9.50p 2299931
20/10/2022 10.50p 10.77p 9.16p 9.75p 2410445
19/10/2022 10.75p 11.00p 10.12p 10.50p 815283
18/10/2022 10.25p 11.30p 10.00p 10.75p 1146414
17/10/2022 9.50p 10.91p 9.22p 10.25p 2550435
14/10/2022 9.75p 10.00p 9.26p 9.50p 511877
13/10/2022 10.00p 10.50p 9.00p 9.75p 1841167
12/10/2022 10.00p 10.80p 9.68p 10.00p 1285020
11/10/2022 11.00p 11.00p 9.11p 10.00p 3121980
10/10/2022 11.25p 11.96p 10.50p 11.00p 2618117
07/10/2022 11.00p 11.50p 9.67p 11.25p 2651603
06/10/2022 10.75p 11.30p 10.30p 10.70p 1339883
05/10/2022 10.25p 12.00p 10.23p 11.30p 5394489
04/10/2022 9.95p 10.59p 9.80p 10.25p 1797151
03/10/2022 9.20p 10.70p 9.18p 9.95p 4595490
30/09/2022 7.85p 9.46p 7.85p 9.20p 7559192
29/09/2022 7.40p 8.00p 7.37p 7.85p 1470978
28/09/2022 7.75p 7.90p 7.25p 7.40p 1845947
27/09/2022 7.75p 7.90p 7.60p 7.75p 306624
26/09/2022 7.85p 8.00p 7.60p 7.75p 1467730
23/09/2022 7.90p 8.09p 7.70p 7.85p 1075926
22/09/2022 8.40p 8.52p 7.70p 7.90p 2698091
21/09/2022 8.50p 8.70p 8.28p 8.40p 1182770
20/09/2022 8.30p 8.85p 8.20p 8.70p 5981976
19/09/2022 8.85p 9.00p 8.17p 8.40p 2162353
16/09/2022 8.85p 9.00p 8.17p 8.40p 1962353
15/09/2022 8.40p 9.00p 8.33p 8.85p 1953094
14/09/2022 8.15p 8.70p 7.91p 8.40p 3176073
13/09/2022 7.45p 8.40p 7.41p 8.15p 3893115
12/09/2022 7.05p 7.78p 6.96p 7.60p 3348071
09/09/2022 7.00p 7.19p 6.70p 7.05p 3261182
08/09/2022 7.40p 7.50p 6.70p 7.00p 6396862
07/09/2022 7.20p 7.70p 7.00p 7.40p 2700353
06/09/2022 6.00p 7.50p 5.90p 7.20p 4965335
05/09/2022 5.60p 6.46p 5.55p 6.00p 4593720
02/09/2022 5.30p 5.70p 5.27p 5.60p 1243252
01/09/2022 5.30p 5.37p 5.26p 5.30p 748900
31/08/2022 5.50p 5.60p 5.20p 5.30p 2861331
30/08/2022 5.60p 5.69p 5.45p 5.50p 1761355
29/08/2022 5.75p 5.90p 5.50p 5.60p 1451404
26/08/2022 5.75p 5.90p 5.50p 5.60p 1451404
25/08/2022 5.90p 6.00p 5.70p 5.75p 2100230
24/08/2022 5.90p 6.00p 5.80p 5.90p 647032
23/08/2022 6.00p 6.22p 5.82p 5.90p 3498825
22/08/2022 5.35p 6.22p 5.30p 6.00p 2899877
19/08/2022 5.00p 5.50p 5.00p 5.35p 1608353
18/08/2022 4.95p 5.05p 4.90p 5.00p 103210
17/08/2022 4.90p 5.10p 4.84p 4.95p 740072
16/08/2022 4.90p 5.20p 4.80p 4.85p 520628
15/08/2022 5.05p 5.20p 4.90p 4.90p 1289576
12/08/2022 5.05p 5.20p 4.98p 5.05p 159672
11/08/2022 4.80p 5.18p 4.80p 5.05p 847906
10/08/2022 5.00p 5.00p 4.65p 4.90p 1471452
09/08/2022 5.00p 5.07p 4.92p 5.00p 767861
08/08/2022 4.80p 5.38p 4.80p 5.00p 4171858
05/08/2022 4.60p 4.90p 4.54p 4.80p 1630734
04/08/2022 4.60p 4.70p 4.52p 4.60p 232079
03/08/2022 4.35p 4.70p 4.35p 4.60p 2048718
02/08/2022 4.40p 6.20p 4.22p 4.35p 2512889
01/08/2022 4.50p 4.80p 4.33p 4.40p 2779575
29/07/2022 4.20p 4.78p 4.20p 4.50p 2441671
28/07/2022 4.10p 4.10p 3.93p 3.95p 1327087
27/07/2022 4.10p 4.20p 4.10p 4.10p 342202
26/07/2022 3.85p 4.19p 3.84p 4.10p 2003436
25/07/2022 3.95p 4.10p 3.82p 3.85p 1229628
22/07/2022 3.90p 3.95p 3.80p 3.84p 1263885
21/07/2022 3.90p 3.98p 3.80p 3.90p 1307049
20/07/2022 3.90p 3.94p 3.90p 3.90p 108885
19/07/2022 3.90p 3.95p 3.90p 3.90p 3000
18/07/2022 3.90p 3.97p 3.82p 3.90p 336542
15/07/2022 3.90p 4.00p 3.85p 3.90p 190102
14/07/2022 3.90p 4.00p 3.84p 3.90p 786934
13/07/2022 3.95p 4.00p 3.90p 3.90p 701140
12/07/2022 4.00p 4.09p 3.95p 3.95p 627984
11/07/2022 4.00p 4.07p 3.94p 4.00p 380274
08/07/2022 4.00p 4.10p 3.93p 4.00p 897903
07/07/2022 3.90p 4.08p 3.90p 4.00p 649920
06/07/2022 4.25p 4.25p 3.90p 3.90p 1827767
05/07/2022 4.30p 4.30p 4.13p 4.28p 288924
04/07/2022 4.05p 4.38p 3.94p 4.30p 1921511
01/07/2022 4.10p 4.20p 3.91p 4.10p 1953706
30/06/2022 4.15p 4.25p 4.01p 4.10p 465178
29/06/2022 4.30p 4.44p 4.01p 4.15p 816077
28/06/2022 4.35p 4.35p 4.10p 4.30p 419040
27/06/2022 4.35p 4.47p 4.11p 4.35p 867991
24/06/2022 4.45p 4.53p 4.30p 4.40p 672457
23/06/2022 4.45p 4.54p 4.30p 4.45p 227280
22/06/2022 4.50p 4.58p 4.40p 4.45p 366312
21/06/2022 4.35p 4.60p 4.24p 4.50p 517389
20/06/2022 4.30p 4.48p 4.10p 4.35p 412647
17/06/2022 4.30p 4.30p 4.11p 4.28p 848992
16/06/2022 4.20p 4.29p 4.10p 4.26p 828594
15/06/2022 4.30p 4.40p 4.10p 4.20p 605036
14/06/2022 4.50p 4.55p 4.30p 4.30p 573119
13/06/2022 4.75p 4.75p 4.42p 4.50p 834146
10/06/2022 4.95p 5.10p 4.80p 4.80p 528764
09/06/2022 4.80p 5.19p 4.74p 4.95p 1620383
08/06/2022 4.55p 4.90p 4.45p 4.80p 1307299
07/06/2022 4.70p 4.80p 4.45p 4.55p 1833504
06/06/2022 4.65p 4.91p 4.30p 4.70p 3388418
03/06/2022 4.60p 4.63p 4.30p 4.40p 891511
02/06/2022 4.60p 4.63p 4.30p 4.40p 891511
01/06/2022 4.60p 4.63p 4.30p 4.40p 891511
31/05/2022 4.45p 4.69p 4.42p 4.60p 1114281
30/05/2022 4.20p 4.53p 4.16p 4.45p 1434234
27/05/2022 4.20p 4.25p 4.16p 4.20p 295675
26/05/2022 4.20p 4.25p 4.10p 4.20p 1277288
25/05/2022 4.20p 4.22p 4.13p 4.20p 792902
24/05/2022 4.20p 4.27p 4.20p 4.20p 940539
23/05/2022 4.20p 4.24p 4.14p 4.20p 557942
20/05/2022 4.25p 4.30p 4.10p 4.26p 2373782
19/05/2022 4.35p 4.40p 4.20p 4.25p 730376
18/05/2022 4.35p 4.40p 4.32p 4.35p 649083
17/05/2022 4.45p 4.47p 4.30p 4.35p 1000845
16/05/2022 4.45p 4.50p 4.40p 4.45p 569451
13/05/2022 4.50p 4.55p 4.30p 4.45p 1151656
12/05/2022 4.55p 4.57p 4.40p 4.50p 264693
11/05/2022 4.70p 4.79p 4.41p 4.70p 913809
10/05/2022 4.60p 4.76p 4.58p 4.74p 612631
09/05/2022 4.70p 4.75p 4.40p 4.60p 2225617
06/05/2022 4.90p 4.90p 4.61p 4.76p 1736100
05/05/2022 4.95p 5.07p 4.80p 4.85p 2171297
04/05/2022 4.65p 5.29p 4.65p 5.00p 5165898
03/05/2022 4.35p 4.70p 4.30p 4.62p 1853984
02/05/2022 4.40p 4.58p 4.24p 4.40p 2966029
29/04/2022 4.40p 4.58p 4.24p 4.40p 2966029
28/04/2022 4.15p 4.40p 4.03p 4.35p 794326
27/04/2022 3.95p 4.26p 3.86p 4.15p 2260482
26/04/2022 4.05p 4.09p 3.95p 3.95p 1435781
25/04/2022 4.00p 4.27p 4.00p 4.05p 2486345
22/04/2022 4.00p 4.10p 3.90p 4.00p 1289907
21/04/2022 4.10p 4.13p 3.91p 4.00p 1150654
20/04/2022 4.10p 4.20p 4.03p 4.10p 797366
19/04/2022 4.10p 4.18p 3.90p 4.10p 2535640
18/04/2022 4.20p 4.20p 3.98p 4.05p 2149798
15/04/2022 4.20p 4.20p 3.98p 4.05p 2149798
14/04/2022 4.20p 4.20p 3.98p 4.05p 1762489
13/04/2022 4.10p 4.30p 4.06p 4.20p 1102304
12/04/2022 4.10p 4.20p 4.00p 4.10p 805852
11/04/2022 4.35p 4.50p 3.93p 4.10p 3112989
08/04/2022 4.55p 4.60p 4.30p 4.30p 1676462
07/04/2022 4.70p 4.80p 4.50p 4.55p 4708301
06/04/2022 4.55p 5.09p 4.55p 4.65p 5856316
05/04/2022 4.35p 4.80p 4.30p 4.55p 2066972
04/04/2022 3.90p 4.39p 3.90p 4.35p 3646929
01/04/2022 4.00p 4.03p 3.90p 3.90p 798986
31/03/2022 3.95p 4.20p 3.95p 4.00p 1901354
30/03/2022 3.95p 4.00p 3.92p 3.96p 847663
29/03/2022 4.20p 4.20p 3.90p 3.95p 2573532
28/03/2022 4.15p 4.50p 4.10p 4.20p 3339415
25/03/2022 3.70p 4.20p 3.60p 4.15p 1822810
24/03/2022 3.75p 3.78p 3.62p 3.70p 1121533
23/03/2022 3.80p 3.85p 3.62p 3.75p 1916578
22/03/2022 3.85p 3.85p 3.72p 3.80p 73366
21/03/2022 3.85p 3.93p 3.70p 3.85p 1387801
18/03/2022 3.95p 4.00p 3.83p 3.85p 1620446
17/03/2022 4.05p 4.20p 3.90p 3.94p 1428945
16/03/2022 3.90p 4.20p 3.80p 3.95p 457690
15/03/2022 4.10p 4.10p 3.80p 3.90p 1599414
14/03/2022 4.25p 4.26p 4.05p 4.10p 1093869
11/03/2022 4.05p 4.40p 4.01p 4.25p 3822759
10/03/2022 4.10p 4.16p 3.80p 4.05p 1536264
09/03/2022 4.50p 4.67p 4.00p 4.20p 3462626
08/03/2022 4.25p 4.70p 4.00p 4.50p 7447028
07/03/2022 3.80p 4.30p 3.80p 3.95p 6150472
04/03/2022 3.70p 3.90p 3.70p 3.80p 3918588
03/03/2022 3.50p 3.80p 3.43p 3.70p 3124304
02/03/2022 3.50p 3.57p 3.40p 3.50p 1835876
01/03/2022 3.75p 3.80p 3.50p 3.50p 3953826
28/02/2022 3.70p 3.90p 3.70p 3.75p 2147872
25/02/2022 3.45p 3.80p 3.45p 3.76p 3628345
24/02/2022 3.65p 3.65p 3.40p 3.45p 4177972
23/02/2022 4.25p 4.25p 3.50p 3.80p 8547487
22/02/2022 4.25p 4.28p 4.20p 4.25p 526005
21/02/2022 4.30p 4.30p 4.20p 4.25p 70329
18/02/2022 4.20p 4.30p 4.10p 4.30p 174656
17/02/2022 4.15p 4.20p 3.82p 4.15p 1945729
16/02/2022 4.15p 4.15p 4.00p 4.15p 168175
15/02/2022 4.25p 4.36p 4.00p 4.15p 873104
14/02/2022 4.55p 4.70p 4.20p 4.25p 516566
11/02/2022 4.25p 4.55p 4.25p 4.55p 878885
10/02/2022 3.85p 4.30p 3.74p 4.25p 2266954
09/02/2022 3.85p 3.90p 3.73p 3.88p 1265334
08/02/2022 3.85p 4.00p 3.73p 4.00p 127074
07/02/2022 3.80p 3.85p 3.60p 3.85p 678330
04/02/2022 4.30p 4.37p 4.20p 4.25p 59977
03/02/2022 4.75p 4.80p 4.19p 4.30p 1385646
02/02/2022 5.10p 5.10p 4.70p 5.00p 1260348
01/02/2022 5.10p 5.10p 4.92p 5.10p 6531
31/01/2022 4.85p 5.15p 4.80p 5.10p 645883
28/01/2022 5.10p 5.20p 4.73p 4.85p 701820
27/01/2022 5.65p 6.00p 4.46p 5.10p 2496266
26/01/2022 5.50p 5.80p 5.45p 5.65p 632335
25/01/2022 5.35p 5.60p 5.20p 5.50p 611109
24/01/2022 6.30p 6.31p 5.10p 5.30p 2262832

*Close Price adjusted for both dividends and splits