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
15/04/2019 9.65p 9.65p 8.50p 9.00p 709483
12/04/2019 9.75p 10.50p 9.50p 9.65p 363024
11/04/2019 8.95p 10.04p 8.95p 9.75p 401429
10/04/2019 8.85p 9.35p 8.51p 8.95p 504665
09/04/2019 9.35p 9.35p 8.20p 8.60p 381779
08/04/2019 9.05p 9.55p 8.82p 9.35p 1031639
05/04/2019 10.25p 10.25p 8.74p 9.05p 1816668
04/04/2019 10.50p 10.50p 10.00p 10.25p 62561
03/04/2019 10.50p 10.60p 10.00p 10.50p 131598
02/04/2019 11.00p 11.00p 10.25p 10.50p 371190
01/04/2019 11.75p 11.75p 10.60p 11.00p 676422
29/03/2019 12.25p 12.25p 11.50p 11.75p 177962
28/03/2019 11.90p 12.45p 11.66p 12.25p 243121
27/03/2019 12.25p 12.70p 11.35p 11.90p 611112
26/03/2019 10.45p 12.99p 10.28p 12.25p 2262826
25/03/2019 9.25p 10.93p 9.00p 10.60p 1121065
22/03/2019 8.90p 9.33p 8.88p 9.25p 418343
21/03/2019 9.30p 9.70p 8.82p 8.90p 975929
20/03/2019 8.35p 9.45p 8.26p 9.30p 911972
19/03/2019 8.00p 8.93p 7.80p 8.35p 768134
18/03/2019 7.80p 8.20p 7.80p 8.00p 59329
15/03/2019 7.10p 8.00p 7.10p 7.80p 581244
14/03/2019 6.65p 7.21p 6.60p 7.10p 501826
13/03/2019 7.05p 7.10p 6.20p 6.65p 1368731
12/03/2019 7.25p 7.25p 6.80p 6.95p 127357
11/03/2019 7.30p 7.30p 7.25p 7.25p 121014
08/03/2019 6.90p 7.40p 6.88p 7.30p 296209
07/03/2019 6.85p 6.98p 6.80p 6.90p 62421
06/03/2019 7.25p 7.25p 6.70p 6.85p 263384
05/03/2019 7.25p 7.35p 7.25p 7.25p 13315
04/03/2019 7.25p 7.38p 7.10p 7.25p 43692
01/03/2019 7.35p 7.40p 7.00p 7.25p 243058
28/02/2019 7.25p 7.50p 7.10p 7.35p 369716
27/02/2019 7.35p 7.53p 7.09p 7.25p 171782
26/02/2019 7.35p 7.50p 7.20p 7.35p 60978
25/02/2019 7.35p 7.50p 7.20p 7.35p 78052
22/02/2019 7.45p 7.62p 7.21p 7.35p 170036
21/02/2019 7.45p 7.62p 7.23p 7.45p 25315
20/02/2019 7.45p 7.64p 7.20p 7.45p 96664
19/02/2019 6.80p 7.50p 6.67p 7.45p 338024
18/02/2019 7.05p 7.15p 6.61p 6.80p 479664
15/02/2019 8.00p 8.20p 6.70p 7.00p 805772
14/02/2019 7.60p 8.20p 7.60p 8.00p 409015
13/02/2019 7.65p 7.65p 7.60p 7.60p 12001
12/02/2019 7.75p 7.88p 7.50p 7.65p 189364
11/02/2019 7.75p 7.75p 7.56p 7.75p 85000
08/02/2019 7.75p 7.93p 7.63p 7.75p 286321
07/02/2019 7.75p 7.95p 7.63p 7.75p 18855
06/02/2019 7.75p 7.75p 7.61p 7.75p 22000
05/02/2019 7.90p 7.97p 7.55p 7.75p 129560
04/02/2019 8.00p 8.17p 7.80p 7.90p 311986
01/02/2019 8.55p 8.80p 7.80p 8.00p 374992
31/01/2019 8.55p 8.79p 8.55p 8.55p 80541
30/01/2019 8.55p 8.55p 8.37p 8.55p 35843
29/01/2019 8.35p 8.75p 8.35p 8.55p 161643
28/01/2019 8.55p 8.74p 8.22p 8.35p 554122
25/01/2019 9.00p 9.00p 8.30p 8.55p 238964
24/01/2019 9.25p 9.31p 8.80p 9.00p 462920
23/01/2019 9.00p 9.50p 8.96p 9.25p 572282
22/01/2019 8.50p 9.22p 8.50p 9.00p 511879
21/01/2019 8.05p 8.70p 8.05p 8.50p 134154
18/01/2019 7.75p 8.31p 7.75p 8.05p 84947
17/01/2019 7.65p 8.00p 7.65p 7.75p 109800
16/01/2019 7.95p 8.00p 7.55p 7.65p 376809
15/01/2019 8.25p 8.33p 7.70p 7.95p 318139
14/01/2019 8.70p 8.84p 8.10p 8.25p 262988
11/01/2019 8.45p 8.76p 8.25p 8.70p 106397
10/01/2019 8.05p 8.50p 8.05p 8.45p 125897
09/01/2019 8.50p 8.50p 8.00p 8.05p 435747
08/01/2019 8.50p 8.59p 8.35p 8.50p 17912
07/01/2019 8.80p 8.80p 8.36p 8.50p 109720
04/01/2019 8.80p 8.85p 8.64p 8.80p 176311
03/01/2019 8.15p 8.80p 8.10p 8.80p 454514
02/01/2019 8.00p 8.30p 7.73p 8.15p 425533
31/12/2018 8.00p 8.14p 7.90p 8.00p 20804
28/12/2018 7.95p 8.20p 7.37p 8.00p 471636
27/12/2018 8.15p 8.15p 7.80p 7.95p 211436
24/12/2018 8.15p 8.29p 8.02p 8.15p 27459
21/12/2018 7.80p 8.25p 7.60p 8.15p 379895
20/12/2018 7.95p 8.00p 7.60p 7.80p 221741
19/12/2018 8.25p 8.25p 7.80p 7.95p 165952
18/12/2018 8.80p 8.80p 7.75p 8.25p 1227839
17/12/2018 8.75p 9.10p 8.73p 8.80p 220359
14/12/2018 8.35p 9.00p 8.35p 8.75p 398638
13/12/2018 8.15p 8.66p 8.00p 8.35p 738071
12/12/2018 7.55p 8.55p 7.55p 8.15p 1094147
11/12/2018 6.75p 7.70p 6.75p 7.55p 625774
10/12/2018 6.65p 7.00p 6.57p 6.75p 395386
07/12/2018 6.45p 6.80p 6.20p 6.65p 335476
06/12/2018 7.25p 7.40p 6.30p 6.45p 901216
05/12/2018 7.05p 7.10p 6.70p 6.80p 139743
04/12/2018 7.00p 7.08p 6.64p 7.05p 471314
03/12/2018 6.60p 7.20p 6.42p 7.00p 453223
30/11/2018 6.05p 7.19p 6.05p 6.60p 801665
29/11/2018 5.60p 5.95p 5.59p 5.80p 119261
28/11/2018 5.40p 5.66p 5.40p 5.60p 103156
27/11/2018 5.55p 5.56p 5.40p 5.40p 207685
26/11/2018 5.80p 5.80p 5.55p 5.55p 170474
23/11/2018 5.45p 6.00p 5.45p 5.80p 617408
22/11/2018 5.90p 5.90p 5.45p 5.45p 188575
21/11/2018 6.00p 6.10p 5.90p 5.90p 113386
20/11/2018 5.85p 6.10p 5.40p 6.00p 838406
19/11/2018 6.25p 6.25p 5.72p 5.85p 211100
16/11/2018 6.85p 6.85p 6.25p 6.25p 207569
15/11/2018 6.85p 7.00p 6.70p 6.85p 319090
14/11/2018 7.40p 7.40p 6.66p 6.85p 434710
13/11/2018 7.60p 7.61p 7.31p 7.40p 469332
12/11/2018 7.63p 8.18p 7.37p 7.60p 1222082
09/11/2018 7.20p 7.75p 6.92p 7.63p 1207432
08/11/2018 6.80p 7.30p 6.80p 7.20p 1268028
07/11/2018 6.10p 7.00p 6.03p 6.80p 908044
06/11/2018 5.05p 6.10p 5.05p 6.10p 548551
05/11/2018 4.95p 5.31p 4.90p 5.05p 241222
02/11/2018 5.15p 5.24p 4.88p 4.95p 543060
01/11/2018 5.18p 5.34p 5.00p 5.15p 234995
31/10/2018 5.40p 5.45p 5.30p 5.33p 170313
30/10/2018 5.50p 5.66p 5.30p 5.40p 555544
29/10/2018 5.60p 5.68p 5.37p 5.50p 203386
26/10/2018 5.60p 5.69p 5.50p 5.60p 166150
25/10/2018 5.85p 5.90p 5.50p 5.60p 292858
24/10/2018 5.85p 5.90p 5.71p 5.85p 44603
23/10/2018 6.10p 6.10p 5.70p 5.85p 157056
22/10/2018 6.10p 6.26p 5.84p 6.10p 565158
19/10/2018 6.25p 6.27p 5.90p 6.10p 328289
18/10/2018 5.85p 6.50p 5.85p 6.25p 366683
17/10/2018 5.85p 6.00p 5.83p 5.85p 365598
16/10/2018 6.25p 6.25p 5.76p 5.85p 436849
15/10/2018 5.95p 6.40p 5.76p 6.25p 240974
12/10/2018 5.65p 6.10p 5.55p 5.95p 492379
11/10/2018 5.85p 5.90p 5.31p 5.65p 1068202
10/10/2018 6.48p 6.48p 5.80p 5.93p 591310
09/10/2018 6.85p 6.85p 6.20p 6.48p 505106
08/10/2018 6.95p 6.99p 6.73p 6.85p 251526
05/10/2018 7.10p 7.24p 6.75p 6.95p 715733
04/10/2018 7.30p 7.40p 6.78p 7.10p 787510
03/10/2018 6.85p 8.50p 6.85p 7.30p 2086601
02/10/2018 6.30p 6.67p 6.30p 6.55p 212951
01/10/2018 6.50p 6.50p 5.81p 6.30p 1514132
28/09/2018 6.85p 6.90p 6.00p 6.50p 1612981
27/09/2018 7.20p 7.20p 6.71p 6.85p 624847
26/09/2018 7.20p 7.40p 7.00p 7.20p 430046
25/09/2018 7.85p 7.90p 6.61p 7.20p 1272669
24/09/2018 6.85p 8.20p 6.85p 7.85p 1799127
21/09/2018 7.00p 7.09p 6.60p 6.85p 640730
20/09/2018 7.85p 7.88p 6.36p 7.00p 4049281
19/09/2018 9.35p 9.47p 7.52p 7.85p 1715594
18/09/2018 9.40p 9.93p 9.22p 9.35p 1642598
17/09/2018 8.00p 9.93p 8.00p 9.40p 2917748
14/09/2018 7.25p 8.20p 7.25p 8.00p 1738554
13/09/2018 7.75p 7.94p 7.12p 7.20p 1684180
12/09/2018 6.85p 8.00p 6.85p 7.75p 3250144
11/09/2018 6.00p 6.98p 5.98p 6.85p 1833962
10/09/2018 5.20p 6.00p 5.16p 5.90p 722874
07/09/2018 5.20p 5.30p 5.14p 5.20p 240719
06/09/2018 5.15p 5.30p 5.10p 5.20p 1166343
05/09/2018 5.40p 5.50p 5.00p 5.15p 1578053
04/09/2018 5.80p 5.94p 5.25p 5.40p 1872740
03/09/2018 5.25p 6.25p 5.25p 5.80p 4168896
31/08/2018 4.55p 5.40p 4.40p 5.25p 3657408
30/08/2018 4.00p 4.55p 3.96p 4.55p 1523009
29/08/2018 3.88p 4.13p 3.86p 4.00p 1389060
28/08/2018 3.73p 3.90p 3.69p 3.88p 991408
24/08/2018 3.65p 3.82p 3.60p 3.73p 793150
23/08/2018 3.75p 3.90p 3.58p 3.65p 1612901
22/08/2018 3.75p 3.87p 3.67p 3.75p 1413517
21/08/2018 3.67p 4.13p 3.67p 3.75p 2428530
20/08/2018 3.45p 3.87p 3.37p 3.67p 3416204
17/08/2018 3.20p 3.50p 3.10p 3.45p 1389393
16/08/2018 3.28p 3.35p 3.15p 3.20p 1275024
15/08/2018 3.60p 3.75p 3.18p 3.28p 3935923
14/08/2018 3.05p 3.77p 3.05p 3.60p 3065535
13/08/2018 2.83p 3.18p 2.83p 3.05p 3217625
10/08/2018 2.83p 2.88p 2.79p 2.83p 416682
09/08/2018 2.80p 3.10p 2.78p 2.83p 2782247
08/08/2018 2.68p 2.90p 2.68p 2.80p 2679745
07/08/2018 2.53p 2.80p 2.53p 2.68p 2738808
06/08/2018 2.35p 2.65p 2.35p 2.50p 5357737
03/08/2018 2.50p 2.50p 2.00p 2.35p 2363874
02/08/2018 2.50p 2.52p 2.40p 2.50p 827574
01/08/2018 2.30p 2.52p 2.28p 2.50p 1757485
31/07/2018 2.30p 2.30p 2.30p 2.30p 1080000
30/07/2018 2.30p 2.30p 2.30p 2.30p 0
27/07/2018 2.30p 2.30p 2.30p 2.30p 580647
26/07/2018 2.30p 2.30p 2.30p 2.30p 0
25/07/2018 2.30p 2.30p 2.30p 2.30p 0
24/07/2018 2.30p 2.30p 2.30p 2.30p 0
23/07/2018 2.30p 2.30p 1.90p 2.30p 3571400
20/07/2018 2.30p 2.30p 2.30p 2.30p 300000
19/07/2018 2.30p 2.30p 2.30p 2.30p 0
18/07/2018 2.30p 2.30p 2.30p 2.30p 0
17/07/2018 2.30p 2.30p 2.30p 2.30p 1114200
16/07/2018 2.30p 2.30p 2.30p 2.30p 0
13/07/2018 2.30p 2.30p 2.30p 2.30p 0
12/07/2018 2.35p 2.35p 2.25p 2.30p 100000
11/07/2018 2.35p 2.35p 2.30p 2.35p 7920
10/07/2018 2.35p 2.35p 2.35p 2.35p 0
09/07/2018 2.35p 2.35p 2.35p 2.35p 0
06/07/2018 2.35p 2.35p 2.35p 2.35p 0
05/07/2018 2.35p 2.35p 2.33p 2.35p 50000
04/07/2018 2.35p 2.35p 2.35p 2.35p 0

*Close Price adjusted for both dividends and splits