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
15/08/2023 12.13p 12.39p 11.91p 12.25p 7157560
14/08/2023 12.38p 12.50p 11.81p 12.13p 11389002
11/08/2023 12.25p 12.75p 11.00p 12.38p 15474803
10/08/2023 12.75p 13.25p 12.00p 12.25p 10154419
09/08/2023 12.13p 13.25p 12.01p 12.90p 10107112
08/08/2023 12.13p 12.25p 11.50p 12.10p 6373717
07/08/2023 12.50p 12.75p 11.96p 12.13p 4763500
04/08/2023 12.50p 12.75p 12.00p 12.50p 6420328
03/08/2023 12.50p 12.75p 12.00p 12.40p 4125896
02/08/2023 12.75p 13.00p 12.00p 12.50p 8381685
01/08/2023 11.38p 13.15p 11.26p 13.00p 52011880
31/07/2023 15.50p 16.87p 13.50p 14.50p 6838104
28/07/2023 18.00p 18.04p 15.00p 16.00p 6989894
27/07/2023 19.75p 20.50p 16.20p 17.75p 4778099
26/07/2023 20.00p 21.50p 19.50p 19.75p 4857134
25/07/2023 19.50p 21.15p 19.00p 20.20p 3500437
24/07/2023 18.25p 21.00p 18.15p 20.00p 7994717
21/07/2023 16.25p 18.16p 16.00p 18.00p 4401343
20/07/2023 16.00p 17.00p 15.00p 16.50p 3853204
19/07/2023 17.00p 17.50p 15.50p 16.00p 4186454
18/07/2023 17.25p 18.26p 16.00p 16.80p 4325994
17/07/2023 14.75p 17.50p 14.75p 17.35p 8814219
14/07/2023 13.50p 15.38p 12.50p 14.75p 10841171
13/07/2023 10.75p 15.00p 10.75p 13.75p 14974999
12/07/2023 11.75p 12.00p 9.50p 9.75p 10305155
11/07/2023 12.75p 13.40p 10.95p 11.50p 15557116
10/07/2023 15.38p 16.00p 12.20p 13.75p 6360939
07/07/2023 15.38p 16.00p 14.10p 15.50p 3213466
06/07/2023 15.13p 16.00p 14.50p 15.38p 4913184
05/07/2023 14.25p 16.00p 14.00p 15.10p 4890176
04/07/2023 15.93p 17.00p 13.77p 13.85p 9876041
03/07/2023 14.00p 16.50p 14.00p 16.00p 12346435
30/06/2023 11.63p 14.50p 11.25p 14.00p 7573762
29/06/2023 11.13p 12.00p 11.00p 11.63p 8324947
28/06/2023 11.25p 12.00p 10.75p 11.00p 23819364
27/06/2023 12.50p 13.50p 12.00p 13.00p 16222086
26/06/2023 10.75p 11.50p 10.62p 11.20p 3268348
23/06/2023 10.95p 11.50p 10.00p 10.75p 5283100
22/06/2023 10.85p 11.00p 10.50p 10.95p 4146651
21/06/2023 11.25p 11.91p 10.70p 10.85p 6659898
20/06/2023 9.90p 11.50p 9.80p 10.90p 10721632
19/06/2023 8.65p 10.50p 8.50p 9.90p 12216607
16/06/2023 7.80p 9.00p 7.66p 8.62p 4265556
15/06/2023 8.25p 8.50p 7.60p 7.80p 3316712
14/06/2023 8.25p 8.88p 8.00p 8.25p 8370969
13/06/2023 6.50p 8.75p 6.50p 8.35p 21187624
12/06/2023 6.00p 6.20p 5.92p 6.10p 1044002
09/06/2023 5.95p 6.22p 5.80p 6.00p 2651140
08/06/2023 5.65p 6.07p 5.60p 5.95p 2162567
07/06/2023 5.90p 5.94p 5.60p 5.65p 2762269
06/06/2023 5.70p 6.10p 5.70p 5.90p 3166138
05/06/2023 5.85p 6.30p 5.61p 5.70p 4160901
02/06/2023 6.15p 6.50p 5.75p 5.90p 8451051
01/06/2023 6.35p 6.60p 6.03p 6.15p 2637047
31/05/2023 6.70p 6.70p 6.30p 6.45p 1340841
30/05/2023 6.30p 6.80p 6.15p 6.70p 2372488
26/05/2023 6.50p 6.90p 6.10p 6.50p 3848058
25/05/2023 6.65p 6.70p 6.34p 6.50p 1344754
24/05/2023 6.50p 6.80p 6.49p 6.65p 1906284
23/05/2023 6.55p 7.13p 6.40p 6.50p 2959843
22/05/2023 6.10p 6.60p 6.00p 6.60p 7606473
19/05/2023 6.15p 6.20p 6.00p 6.10p 2311489
18/05/2023 6.25p 6.30p 6.11p 6.14p 1408765
17/05/2023 6.40p 6.40p 6.20p 6.28p 2275743
16/05/2023 6.55p 6.60p 6.33p 6.40p 1757335
15/05/2023 6.55p 6.70p 6.50p 6.60p 4093961
12/05/2023 6.05p 6.70p 5.99p 6.58p 18029548
11/05/2023 7.85p 7.94p 6.80p 6.80p 4510031
10/05/2023 7.85p 8.00p 7.73p 7.85p 467975
09/05/2023 8.05p 8.10p 7.70p 7.85p 1003372
05/05/2023 8.10p 8.20p 7.90p 8.05p 1029641
04/05/2023 8.15p 8.20p 7.70p 8.10p 1505827
03/05/2023 8.85p 9.00p 8.00p 8.04p 2562819
02/05/2023 8.60p 9.00p 8.50p 9.00p 1534538
28/04/2023 8.25p 8.70p 8.00p 8.60p 1778451
27/04/2023 8.25p 8.45p 8.20p 8.25p 1093550
26/04/2023 8.25p 8.40p 7.87p 8.25p 2115429
25/04/2023 8.75p 8.80p 8.10p 8.10p 3792807
24/04/2023 9.60p 9.80p 8.18p 8.75p 7192994
21/04/2023 9.10p 9.47p 9.08p 9.20p 2746256
20/04/2023 9.35p 9.49p 8.96p 9.10p 4085498
19/04/2023 9.25p 9.89p 9.00p 9.50p 4342009
18/04/2023 8.50p 9.30p 8.46p 9.20p 5282834
17/04/2023 8.50p 8.90p 8.43p 8.50p 2428408
14/04/2023 8.55p 8.67p 8.30p 8.45p 2653419
13/04/2023 8.70p 9.00p 8.50p 8.55p 4499402
12/04/2023 8.55p 8.80p 8.38p 8.70p 3560139
11/04/2023 7.90p 8.78p 7.87p 8.58p 9625857
06/04/2023 7.45p 8.20p 7.10p 7.90p 10095970
05/04/2023 7.30p 8.00p 7.27p 7.45p 2615103
04/04/2023 7.25p 7.90p 7.21p 7.30p 2954010
03/04/2023 7.30p 7.66p 7.10p 7.30p 2322355
31/03/2023 7.13p 7.50p 7.13p 7.20p 1075488
30/03/2023 7.30p 7.50p 7.00p 7.13p 2017278
29/03/2023 6.20p 7.40p 6.20p 7.20p 3123607
28/03/2023 6.00p 6.40p 6.00p 6.40p 1840636
27/03/2023 6.00p 6.10p 5.90p 5.90p 1833272
24/03/2023 6.20p 6.20p 5.85p 6.00p 3030645
23/03/2023 6.20p 6.22p 6.04p 6.20p 2066674
22/03/2023 6.35p 6.50p 6.13p 6.20p 691464
21/03/2023 6.15p 6.45p 6.10p 6.30p 4863611
20/03/2023 6.20p 6.20p 6.00p 6.15p 1671469
17/03/2023 5.75p 6.30p 5.75p 6.20p 41563216
16/03/2023 7.65p 7.74p 7.40p 7.50p 1049413
15/03/2023 8.00p 8.10p 7.50p 7.70p 1087298
14/03/2023 8.35p 8.40p 7.90p 8.00p 1663259
13/03/2023 8.15p 8.50p 8.13p 8.35p 1882884
10/03/2023 7.60p 8.38p 7.50p 8.15p 2006484
09/03/2023 7.70p 7.90p 7.62p 7.75p 1026918
08/03/2023 7.00p 7.89p 7.00p 7.70p 2096173
07/03/2023 7.10p 7.20p 6.50p 7.20p 4807513
06/03/2023 7.65p 7.90p 7.40p 7.64p 2753706
03/03/2023 7.35p 7.80p 7.30p 7.80p 1328588
02/03/2023 7.20p 7.40p 7.20p 7.35p 662790
01/03/2023 7.10p 7.33p 7.00p 7.20p 1016008
28/02/2023 6.95p 7.34p 6.94p 7.10p 2465783
27/02/2023 6.40p 7.40p 6.37p 6.93p 4798676
24/02/2023 6.40p 6.50p 6.30p 6.30p 621450
23/02/2023 6.45p 6.51p 6.35p 6.40p 397456
22/02/2023 6.45p 6.50p 6.35p 6.45p 874628
21/02/2023 6.40p 6.52p 6.30p 6.45p 1298670
20/02/2023 6.45p 6.50p 6.27p 6.40p 1283535
17/02/2023 6.50p 6.60p 6.40p 6.40p 1829987
16/02/2023 6.35p 6.60p 6.34p 6.50p 1441017
15/02/2023 6.35p 6.40p 6.30p 6.30p 1796537
14/02/2023 6.45p 6.45p 6.20p 6.35p 2077393
13/02/2023 6.65p 6.68p 6.45p 6.45p 1028782
10/02/2023 6.65p 6.70p 6.60p 6.65p 738413
09/02/2023 6.80p 6.90p 6.64p 6.65p 671590
08/02/2023 7.05p 7.20p 6.67p 6.80p 2406868
07/02/2023 6.75p 7.10p 6.53p 7.05p 2226469
06/02/2023 6.75p 7.09p 6.70p 6.75p 3403650
03/02/2023 5.60p 7.00p 5.50p 6.72p 9013185
02/02/2023 5.35p 5.80p 5.10p 5.60p 3029091
01/02/2023 5.60p 5.80p 5.01p 5.40p 8429814
31/01/2023 5.15p 6.00p 5.10p 5.60p 4904557
30/01/2023 4.85p 5.26p 4.50p 5.20p 5524644
27/01/2023 4.75p 5.13p 4.07p 4.85p 10374666
26/01/2023 5.40p 6.00p 4.55p 4.80p 10802508
25/01/2023 3.00p 5.88p 2.85p 5.84p 39713156
24/01/2023 8.25p 8.50p 8.00p 8.25p 1837211
23/01/2023 8.25p 8.50p 8.01p 8.40p 923537
20/01/2023 8.25p 8.50p 8.10p 8.40p 1505074
19/01/2023 8.35p 8.70p 8.00p 8.40p 2283224
18/01/2023 9.00p 9.00p 8.13p 8.29p 2328191
17/01/2023 9.25p 9.50p 8.50p 9.00p 1130775
16/01/2023 9.25p 9.50p 8.77p 9.27p 1872099
13/01/2023 9.50p 9.68p 8.68p 9.15p 3808534
12/01/2023 9.50p 10.00p 9.00p 9.85p 2518847
11/01/2023 9.50p 10.00p 9.00p 9.85p 1370747
10/01/2023 10.00p 10.50p 9.26p 9.80p 2355383
09/01/2023 9.25p 10.48p 9.03p 10.00p 3319042
06/01/2023 9.50p 9.59p 9.16p 9.30p 1542410
05/01/2023 10.00p 10.05p 9.09p 9.50p 4539276
04/01/2023 10.00p 10.89p 9.71p 9.71p 4525415
03/01/2023 8.75p 10.19p 8.50p 10.00p 4897496
30/12/2022 9.75p 10.15p 8.00p 8.75p 4201352
29/12/2022 9.00p 10.00p 9.00p 9.75p 2782471
28/12/2022 9.00p 9.50p 8.68p 9.00p 1355825
23/12/2022 8.75p 9.50p 8.50p 9.00p 1493662
22/12/2022 8.90p 9.00p 8.50p 8.75p 701967
21/12/2022 9.25p 9.30p 8.54p 8.90p 891012
20/12/2022 9.00p 9.95p 8.92p 9.00p 2211226
19/12/2022 8.25p 9.34p 8.21p 8.85p 2073239
16/12/2022 8.55p 8.90p 8.00p 8.25p 1932236
15/12/2022 8.60p 8.90p 8.21p 8.55p 1376213
14/12/2022 9.10p 9.50p 8.00p 8.60p 4043882
13/12/2022 9.25p 9.50p 8.66p 9.10p 3233604
12/12/2022 9.25p 10.00p 9.00p 9.50p 3337737
09/12/2022 8.75p 9.50p 8.60p 9.50p 3835204
08/12/2022 8.85p 9.00p 8.52p 8.80p 1474306
07/12/2022 8.30p 8.98p 8.20p 8.85p 2776025
06/12/2022 8.55p 8.70p 8.20p 8.30p 4091121
05/12/2022 8.85p 8.85p 8.00p 8.55p 6470912
02/12/2022 9.15p 9.40p 8.70p 8.85p 2168600
01/12/2022 9.25p 9.45p 8.59p 9.15p 3031577
30/11/2022 9.60p 10.00p 9.00p 9.35p 2456217
29/11/2022 10.25p 10.25p 9.50p 9.70p 3707608
28/11/2022 10.25p 10.90p 10.00p 10.25p 4635056
25/11/2022 9.75p 10.69p 9.75p 10.25p 8982074
24/11/2022 11.75p 12.30p 9.25p 9.75p 19843448
23/11/2022 11.25p 12.00p 11.00p 12.00p 3336351
22/11/2022 11.25p 12.00p 11.00p 11.25p 2929148
21/11/2022 10.00p 12.00p 9.88p 11.38p 5520170
18/11/2022 10.15p 10.50p 9.50p 10.00p 3426288
17/11/2022 10.25p 11.00p 9.84p 10.20p 1911607
16/11/2022 10.50p 10.68p 9.50p 10.25p 3675213
15/11/2022 9.75p 11.00p 9.50p 10.50p 5309080
14/11/2022 9.00p 9.75p 9.00p 9.71p 2601953
11/11/2022 9.25p 9.79p 8.75p 9.00p 4201517
10/11/2022 8.25p 9.50p 8.00p 9.25p 7622031
09/11/2022 7.75p 8.50p 7.75p 8.25p 4672251
08/11/2022 7.50p 8.28p 7.33p 7.75p 5053682
07/11/2022 7.25p 7.45p 7.20p 7.25p 672302
04/11/2022 7.25p 7.40p 7.17p 7.25p 392383
03/11/2022 7.38p 7.42p 7.00p 7.25p 977962
02/11/2022 7.38p 7.75p 7.16p 7.38p 500469
01/11/2022 7.50p 7.75p 7.00p 7.50p 1028681
31/10/2022 7.50p 7.63p 7.06p 7.50p 1286800
28/10/2022 7.53p 7.75p 7.15p 7.50p 948737

*Close Price adjusted for both dividends and splits