Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Halma (HLMA) by Berenberg
- Buy Intermediate Capital Group (ICG) by Berenberg
- Buy Ashtead Technology Holdings (AT.) by Berenberg
- Hold Kenmare Resources (CDI) (KMR) by Berenberg
- Buy DFS Furniture (DFS) by Shore Capital
- Buy Dunelm Group (DNLM) by Shore Capital
- Overweight Endeavour Mining (EDV) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Buy Brave Bison Group (BBSN) by Hot Stock Rockets in ShareProphets
- Avoid B&M European Value Retail S.A. (DI) (BME) by Steve Moore in ShareProphets
- Buy Intermediate Capital Group (ICG) by Citi
- Buy NATWEST GROUP (NWG) by Citi
- Avoid Safestay (SSTY) by Steve Moore in ShareProphets
- Avoid Robert Walters (RWA) by Steve Moore in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Tom Winnifrith in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Steve Moore in ShareProphets
- Watch London Stock Exchange Group (LSEG) by James Beard in The Motley Fool
- Buy Zegona Communications (ZEG) by Canaccord Genuity
- Speculative Buy Savannah Resources (SAV) by Canaccord Genuity
Prospex Energy (PXEN) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/01/2021 | 1.90p | 2.00p | 1.81p | 2.00p | 206454 |
| 07/01/2021 | 2.10p | 2.10p | 1.81p | 2.00p | 201160 |
| 06/01/2021 | 2.20p | 2.30p | 2.00p | 2.10p | 259464 |
| 05/01/2021 | 2.20p | 2.20p | 2.00p | 2.20p | 83849 |
| 04/01/2021 | 2.20p | 2.35p | 2.20p | 2.20p | 200400 |
| 01/01/2021 | 2.20p | 2.24p | 2.01p | 2.20p | 11575 |
| 31/12/2020 | 2.20p | 2.24p | 2.01p | 2.20p | 11575 |
| 30/12/2020 | 2.20p | 2.20p | 2.00p | 2.20p | 87418 |
| 29/12/2020 | 2.05p | 2.38p | 1.90p | 2.20p | 329425 |
| 28/12/2020 | 2.05p | 2.20p | 1.90p | 2.05p | 162273 |
| 25/12/2020 | 2.05p | 2.20p | 1.90p | 2.05p | 162273 |
| 24/12/2020 | 2.05p | 2.20p | 1.90p | 2.05p | 162273 |
| 23/12/2020 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 22/12/2020 | 1.85p | 1.85p | 1.70p | 1.85p | 162916 |
| 21/12/2020 | 1.90p | 1.90p | 1.80p | 1.90p | 27500 |
| 18/12/2020 | 1.90p | 1.90p | 1.69p | 1.90p | 124502 |
| 17/12/2020 | 1.90p | 1.90p | 1.70p | 1.90p | 328000 |
| 16/12/2020 | 1.90p | 1.90p | 1.81p | 1.90p | 63851 |
| 15/12/2020 | 1.90p | 1.90p | 1.81p | 1.90p | 137632 |
| 14/12/2020 | 1.90p | 1.90p | 1.81p | 1.90p | 44633 |
| 11/12/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 10/12/2020 | 1.90p | 1.90p | 1.83p | 1.90p | 187985 |
| 09/12/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 08/12/2020 | 1.90p | 1.90p | 1.83p | 1.90p | 119800 |
| 07/12/2020 | 1.90p | 1.95p | 1.83p | 1.90p | 80309 |
| 04/12/2020 | 1.90p | 1.98p | 1.86p | 1.90p | 18939 |
| 03/12/2020 | 1.90p | 1.90p | 1.83p | 1.90p | 4000 |
| 02/12/2020 | 1.85p | 1.98p | 1.83p | 1.90p | 289958 |
| 01/12/2020 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 30/11/2020 | 1.85p | 1.89p | 1.80p | 1.85p | 131600 |
| 27/11/2020 | 1.85p | 1.89p | 1.80p | 1.85p | 181442 |
| 26/11/2020 | 1.85p | 1.85p | 1.81p | 1.85p | 72692 |
| 25/11/2020 | 1.85p | 1.90p | 1.80p | 1.85p | 384341 |
| 24/11/2020 | 2.00p | 2.10p | 1.80p | 1.90p | 124800 |
| 23/11/2020 | 2.05p | 2.05p | 2.00p | 2.00p | 0 |
| 20/11/2020 | 2.05p | 2.05p | 1.81p | 2.05p | 8152 |
| 19/11/2020 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 18/11/2020 | 2.05p | 2.05p | 1.80p | 2.05p | 31166 |
| 17/11/2020 | 2.05p | 2.05p | 1.81p | 2.05p | 12714 |
| 16/11/2020 | 2.05p | 2.17p | 1.82p | 2.05p | 66754 |
| 13/11/2020 | 2.05p | 2.05p | 1.98p | 2.05p | 4651 |
| 12/11/2020 | 2.05p | 2.15p | 1.81p | 2.05p | 115030 |
| 10/11/2020 | 2.05p | 2.15p | 1.90p | 2.05p | 41200 |
| 09/11/2020 | 2.05p | 2.05p | 1.80p | 2.05p | 322186 |
| 06/11/2020 | 2.05p | 2.05p | 1.92p | 2.05p | 118600 |
| 05/11/2020 | 2.05p | 2.05p | 1.92p | 2.05p | 1159 |
| 04/11/2020 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 03/11/2020 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 02/11/2020 | 2.05p | 2.17p | 1.92p | 2.05p | 56002 |
| 30/10/2020 | 1.95p | 2.10p | 1.90p | 2.05p | 236959 |
| 29/10/2020 | 1.95p | 1.98p | 1.90p | 1.95p | 3655 |
| 28/10/2020 | 1.95p | 2.03p | 1.95p | 1.95p | 20000 |
| 27/10/2020 | 1.95p | 1.95p | 1.90p | 1.95p | 10000 |
| 26/10/2020 | 2.05p | 2.05p | 1.90p | 1.95p | 43000 |
| 23/10/2020 | 2.05p | 2.16p | 1.90p | 2.05p | 4816 |
| 22/10/2020 | 2.05p | 2.16p | 1.90p | 2.05p | 5750 |
| 21/10/2020 | 2.05p | 2.17p | 1.90p | 2.05p | 6850 |
| 20/10/2020 | 2.10p | 2.17p | 2.05p | 2.05p | 104000 |
| 19/10/2020 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 16/10/2020 | 2.10p | 2.17p | 2.10p | 2.10p | 30000 |
| 15/10/2020 | 2.30p | 2.30p | 1.91p | 2.10p | 121900 |
| 14/10/2020 | 2.10p | 2.30p | 2.10p | 2.30p | 208484 |
| 13/10/2020 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 12/10/2020 | 2.25p | 2.39p | 2.00p | 2.10p | 424001 |
| 09/10/2020 | 2.25p | 2.50p | 2.10p | 2.25p | 277436 |
| 08/10/2020 | 2.30p | 2.30p | 2.25p | 2.25p | 0 |
| 07/10/2020 | 2.25p | 2.50p | 2.25p | 2.30p | 87053 |
| 06/10/2020 | 1.85p | 2.45p | 1.72p | 2.25p | 920177 |
| 05/10/2020 | 1.85p | 1.85p | 1.72p | 1.85p | 31842 |
| 02/10/2020 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 01/10/2020 | 1.95p | 1.95p | 1.85p | 1.85p | 470675 |
| 30/09/2020 | 1.95p | 2.10p | 1.73p | 1.95p | 41849 |
| 29/09/2020 | 2.05p | 2.11p | 1.73p | 1.95p | 154041 |
| 28/09/2020 | 2.05p | 2.25p | 1.85p | 2.05p | 416668 |
| 25/09/2020 | 2.05p | 2.25p | 1.80p | 2.05p | 377140 |
| 24/09/2020 | 2.25p | 2.25p | 1.80p | 1.95p | 680851 |
| 23/09/2020 | 2.25p | 2.34p | 2.08p | 2.25p | 80307 |
| 22/09/2020 | 2.20p | 2.34p | 2.01p | 2.25p | 234937 |
| 21/09/2020 | 1.63p | 2.24p | 1.61p | 2.20p | 992675 |
| 18/09/2020 | 1.63p | 1.75p | 1.56p | 1.63p | 214879 |
| 17/09/2020 | 1.63p | 1.63p | 1.50p | 1.63p | 470 |
| 16/09/2020 | 1.63p | 1.70p | 1.51p | 1.63p | 566873 |
| 15/09/2020 | 1.63p | 1.63p | 1.51p | 1.63p | 21854 |
| 14/09/2020 | 1.63p | 1.63p | 1.59p | 1.63p | 39250 |
| 11/09/2020 | 1.63p | 1.63p | 1.51p | 1.63p | 4149 |
| 10/09/2020 | 1.63p | 1.63p | 1.50p | 1.63p | 657800 |
| 09/09/2020 | 1.63p | 1.63p | 1.51p | 1.63p | 4800 |
| 08/09/2020 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 07/09/2020 | 1.63p | 1.63p | 1.50p | 1.63p | 392399 |
| 04/09/2020 | 1.63p | 1.63p | 1.60p | 1.63p | 61264 |
| 03/09/2020 | 1.63p | 1.63p | 1.50p | 1.63p | 36034 |
| 02/09/2020 | 1.63p | 1.63p | 1.60p | 1.63p | 49375 |
| 01/09/2020 | 1.63p | 1.63p | 1.50p | 1.63p | 103881 |
| 31/08/2020 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 28/08/2020 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 27/08/2020 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 26/08/2020 | 1.63p | 1.63p | 1.50p | 1.63p | 100000 |
| 25/08/2020 | 1.63p | 1.63p | 1.50p | 1.63p | 177592 |
| 24/08/2020 | 1.63p | 1.63p | 1.50p | 1.63p | 560000 |
| 21/08/2020 | 1.63p | 1.63p | 1.50p | 1.63p | 123767 |
| 20/08/2020 | 1.63p | 1.63p | 1.62p | 1.63p | 5620 |
| 19/08/2020 | 1.63p | 1.63p | 1.62p | 1.63p | 40000 |
| 18/08/2020 | 1.63p | 1.63p | 1.62p | 1.63p | 20000 |
| 17/08/2020 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 14/08/2020 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 13/08/2020 | 1.63p | 1.63p | 1.50p | 1.63p | 126243 |
| 12/08/2020 | 1.63p | 1.63p | 1.50p | 1.63p | 66000 |
| 11/08/2020 | 1.63p | 1.63p | 1.50p | 1.63p | 285417 |
| 10/08/2020 | 1.63p | 1.63p | 1.50p | 1.63p | 420840 |
| 07/08/2020 | 1.63p | 1.63p | 1.57p | 1.63p | 3200 |
| 06/08/2020 | 1.63p | 1.63p | 1.50p | 1.63p | 57557 |
| 05/08/2020 | 1.63p | 1.63p | 1.50p | 1.63p | 285746 |
| 04/08/2020 | 1.63p | 1.63p | 1.50p | 1.63p | 12000 |
| 03/08/2020 | 1.63p | 1.63p | 1.50p | 1.63p | 200018 |
| 31/07/2020 | 1.63p | 1.63p | 1.50p | 1.63p | 38891 |
| 30/07/2020 | 1.63p | 1.63p | 1.52p | 1.63p | 16382 |
| 29/07/2020 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 28/07/2020 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 27/07/2020 | 1.63p | 1.63p | 1.50p | 1.63p | 112275 |
| 24/07/2020 | 1.63p | 1.63p | 1.50p | 1.63p | 160000 |
| 23/07/2020 | 1.63p | 1.63p | 1.50p | 1.63p | 3600 |
| 22/07/2020 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 21/07/2020 | 1.63p | 1.65p | 1.50p | 1.63p | 129050 |
| 20/07/2020 | 1.63p | 1.65p | 1.50p | 1.63p | 506095 |
| 17/07/2020 | 1.63p | 1.63p | 1.63p | 1.63p | 100020 |
| 16/07/2020 | 1.63p | 1.65p | 1.50p | 1.63p | 538200 |
| 15/07/2020 | 1.63p | 1.63p | 1.55p | 1.63p | 233151 |
| 14/07/2020 | 1.63p | 1.63p | 1.56p | 1.63p | 354 |
| 13/07/2020 | 1.63p | 1.67p | 1.52p | 1.63p | 560300 |
| 10/07/2020 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 09/07/2020 | 1.63p | 1.67p | 1.54p | 1.63p | 152540 |
| 08/07/2020 | 1.63p | 1.67p | 1.52p | 1.63p | 141655 |
| 07/07/2020 | 1.63p | 1.68p | 1.50p | 1.63p | 333632 |
| 06/07/2020 | 1.40p | 1.66p | 1.40p | 1.63p | 205925 |
| 03/07/2020 | 1.40p | 1.59p | 1.40p | 1.58p | 43200 |
*Close Price adjusted for both dividends and splits