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
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