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
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
03/07/2018 2.35p 2.35p 2.35p 2.35p 0
02/07/2018 2.35p 2.35p 2.34p 2.35p 3762
29/06/2018 2.35p 2.35p 2.35p 2.35p 0
28/06/2018 2.35p 2.35p 2.35p 2.35p 728600
27/06/2018 2.35p 2.35p 2.35p 2.35p 0
26/06/2018 2.35p 2.35p 2.35p 2.35p 0
25/06/2018 2.35p 2.35p 2.35p 2.35p 0
22/06/2018 2.35p 2.35p 2.35p 2.35p 0
21/06/2018 2.45p 2.45p 2.35p 2.35p 300000
20/06/2018 2.45p 2.45p 2.45p 2.45p 0
19/06/2018 2.45p 2.45p 2.45p 2.45p 0
18/06/2018 2.45p 2.45p 2.45p 2.45p 792030
15/06/2018 2.53p 2.53p 2.40p 2.45p 700000
14/06/2018 2.53p 2.53p 2.53p 2.53p 0
13/06/2018 2.53p 2.53p 2.50p 2.53p 100000
12/06/2018 2.55p 2.55p 2.53p 2.53p 19700
11/06/2018 2.65p 2.65p 2.55p 2.55p 673600
08/06/2018 2.65p 2.68p 2.65p 2.65p 486
07/06/2018 2.65p 2.70p 2.65p 2.65p 1038
06/06/2018 2.60p 2.60p 2.50p 2.60p 75000
05/06/2018 2.60p 2.60p 2.50p 2.60p 250461
04/06/2018 2.60p 2.60p 2.53p 2.60p 218435
01/06/2018 2.80p 2.80p 2.50p 2.60p 874745
31/05/2018 2.80p 2.82p 2.80p 2.80p 109219
30/05/2018 2.80p 2.82p 2.80p 2.80p 29316
29/05/2018 2.88p 2.88p 2.75p 2.80p 278689
25/05/2018 2.88p 2.90p 2.83p 2.88p 350693
24/05/2018 0.00p 2.88p 2.88p 2.88p 0

*Close Price adjusted for both dividends and splits