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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Prospex Energy (PXEN) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 6.85p | 7.00p | 6.70p | 6.90p | 308891 |
| 23/12/2024 | 6.85p | 6.90p | 6.74p | 6.85p | 176001 |
| 20/12/2024 | 6.85p | 6.95p | 6.85p | 6.85p | 42793 |
| 19/12/2024 | 6.85p | 6.85p | 6.54p | 6.85p | 1056469 |
| 18/12/2024 | 6.80p | 7.00p | 6.78p | 6.95p | 981119 |
| 17/12/2024 | 7.10p | 7.10p | 6.60p | 6.60p | 1045388 |
| 16/12/2024 | 7.25p | 7.50p | 7.00p | 7.00p | 4914007 |
| 13/12/2024 | 6.90p | 7.00p | 6.70p | 6.85p | 365936 |
| 12/12/2024 | 6.90p | 7.00p | 6.80p | 6.90p | 977176 |
| 11/12/2024 | 6.85p | 7.00p | 6.54p | 6.85p | 675620 |
| 10/12/2024 | 6.90p | 7.00p | 6.72p | 6.85p | 457768 |
| 09/12/2024 | 6.90p | 6.98p | 6.80p | 6.90p | 143323 |
| 06/12/2024 | 6.90p | 6.94p | 6.82p | 6.90p | 125753 |
| 05/12/2024 | 6.65p | 6.93p | 6.65p | 6.80p | 4444220 |
| 04/12/2024 | 6.85p | 7.00p | 6.60p | 6.65p | 129446 |
| 03/12/2024 | 6.85p | 7.00p | 6.70p | 6.80p | 163392 |
| 02/12/2024 | 6.85p | 7.00p | 6.70p | 6.85p | 83745 |
| 29/11/2024 | 6.80p | 7.00p | 6.70p | 6.85p | 1769854 |
| 28/11/2024 | 6.60p | 7.00p | 6.50p | 6.80p | 4902660 |
| 27/11/2024 | 6.90p | 6.93p | 6.52p | 6.60p | 1595156 |
| 26/11/2024 | 6.90p | 6.94p | 6.71p | 6.80p | 749291 |
| 25/11/2024 | 6.95p | 7.01p | 6.86p | 6.90p | 556364 |
| 22/11/2024 | 7.00p | 7.30p | 6.75p | 6.95p | 1423572 |
| 21/11/2024 | 7.05p | 7.19p | 6.93p | 7.00p | 853143 |
| 20/11/2024 | 7.30p | 7.50p | 7.00p | 7.05p | 1084275 |
| 19/11/2024 | 7.15p | 7.50p | 7.10p | 7.30p | 209648 |
| 18/11/2024 | 7.05p | 7.30p | 7.05p | 7.10p | 1930019 |
| 15/11/2024 | 7.10p | 7.20p | 6.70p | 7.05p | 297841 |
| 14/11/2024 | 6.90p | 7.30p | 6.90p | 7.10p | 1636485 |
| 13/11/2024 | 6.90p | 6.95p | 6.83p | 6.90p | 159563 |
| 12/11/2024 | 6.70p | 6.90p | 6.62p | 6.90p | 1171810 |
| 11/11/2024 | 6.65p | 6.74p | 6.60p | 6.70p | 166574 |
| 08/11/2024 | 6.45p | 6.80p | 6.40p | 6.65p | 954265 |
| 07/11/2024 | 6.45p | 6.45p | 6.40p | 6.45p | 127111 |
| 06/11/2024 | 6.90p | 6.90p | 6.16p | 6.50p | 1974553 |
| 05/11/2024 | 6.50p | 6.91p | 6.50p | 6.90p | 1918431 |
| 04/11/2024 | 6.25p | 6.52p | 5.80p | 6.50p | 2739607 |
| 01/11/2024 | 6.60p | 6.80p | 5.95p | 6.25p | 5033562 |
| 31/10/2024 | 6.35p | 7.00p | 6.25p | 6.60p | 6321078 |
| 30/10/2024 | 6.00p | 6.20p | 5.97p | 6.10p | 571191 |
| 29/10/2024 | 6.05p | 6.32p | 5.83p | 6.32p | 725685 |
| 28/10/2024 | 5.85p | 6.10p | 5.80p | 6.05p | 1782191 |
| 25/10/2024 | 5.95p | 6.20p | 5.53p | 5.85p | 2221037 |
| 24/10/2024 | 5.70p | 5.70p | 5.35p | 5.70p | 1458673 |
| 23/10/2024 | 5.75p | 5.75p | 5.50p | 5.70p | 145673 |
| 22/10/2024 | 5.75p | 5.90p | 5.60p | 5.70p | 447205 |
| 21/10/2024 | 5.70p | 5.80p | 5.50p | 5.70p | 869247 |
| 18/10/2024 | 5.70p | 5.90p | 5.51p | 5.70p | 3754878 |
| 17/10/2024 | 5.70p | 5.90p | 5.70p | 5.70p | 3057789 |
| 16/10/2024 | 5.55p | 5.90p | 5.55p | 5.70p | 2026882 |
| 15/10/2024 | 5.55p | 5.58p | 5.55p | 5.55p | 23437 |
| 14/10/2024 | 5.55p | 5.59p | 5.50p | 5.55p | 840704 |
| 11/10/2024 | 5.55p | 5.60p | 5.50p | 5.55p | 125705 |
| 10/10/2024 | 5.55p | 5.55p | 5.50p | 5.55p | 101716 |
| 09/10/2024 | 5.60p | 5.60p | 5.50p | 5.55p | 3577124 |
| 08/10/2024 | 5.65p | 5.69p | 5.55p | 5.60p | 117762 |
| 07/10/2024 | 5.75p | 5.80p | 5.63p | 5.65p | 1354330 |
| 04/10/2024 | 5.85p | 5.97p | 5.72p | 5.75p | 480265 |
| 03/10/2024 | 5.85p | 5.85p | 5.72p | 5.75p | 709386 |
| 02/10/2024 | 6.15p | 6.30p | 5.73p | 5.85p | 3117459 |
| 01/10/2024 | 5.75p | 5.78p | 5.50p | 5.60p | 609663 |
| 30/09/2024 | 5.90p | 6.00p | 5.70p | 5.75p | 304116 |
| 27/09/2024 | 5.90p | 6.00p | 5.80p | 5.90p | 2747569 |
| 26/09/2024 | 5.90p | 6.00p | 5.80p | 5.90p | 347685 |
| 25/09/2024 | 5.80p | 6.00p | 5.70p | 5.90p | 3064918 |
| 24/09/2024 | 5.60p | 5.95p | 5.60p | 5.80p | 2057950 |
| 23/09/2024 | 5.55p | 5.70p | 5.42p | 5.60p | 686705 |
| 20/09/2024 | 5.50p | 5.60p | 5.40p | 5.60p | 880977 |
| 19/09/2024 | 5.40p | 5.50p | 5.30p | 5.50p | 730284 |
| 18/09/2024 | 5.40p | 5.50p | 5.30p | 5.40p | 3691696 |
| 17/09/2024 | 5.60p | 5.60p | 5.10p | 5.40p | 839780 |
| 16/09/2024 | 5.70p | 5.80p | 5.40p | 5.60p | 811348 |
| 13/09/2024 | 5.65p | 5.80p | 5.60p | 5.70p | 3522635 |
| 12/09/2024 | 5.30p | 5.80p | 5.30p | 5.65p | 5782908 |
| 11/09/2024 | 5.45p | 5.50p | 5.11p | 5.30p | 489264 |
| 10/09/2024 | 5.70p | 5.70p | 5.31p | 5.45p | 460864 |
| 09/09/2024 | 5.75p | 5.90p | 5.60p | 5.70p | 362134 |
| 06/09/2024 | 5.70p | 5.90p | 5.50p | 5.75p | 361632 |
| 05/09/2024 | 5.75p | 5.90p | 5.55p | 5.70p | 285122 |
| 04/09/2024 | 5.75p | 5.75p | 5.62p | 5.75p | 294331 |
| 03/09/2024 | 5.75p | 5.75p | 5.61p | 5.75p | 131106 |
| 02/09/2024 | 5.80p | 5.80p | 5.60p | 5.75p | 125385 |
| 30/08/2024 | 5.80p | 5.90p | 5.65p | 5.80p | 236358 |
| 29/08/2024 | 5.70p | 5.90p | 5.67p | 5.80p | 350656 |
| 28/08/2024 | 5.90p | 6.00p | 5.81p | 5.90p | 4328806 |
| 27/08/2024 | 6.15p | 6.17p | 5.80p | 5.90p | 415649 |
| 23/08/2024 | 6.30p | 6.30p | 5.74p | 5.90p | 2922769 |
| 22/08/2024 | 6.30p | 6.50p | 6.10p | 6.30p | 323539 |
| 21/08/2024 | 6.30p | 6.30p | 6.10p | 6.30p | 841660 |
| 20/08/2024 | 6.30p | 6.30p | 6.17p | 6.30p | 261346 |
| 19/08/2024 | 6.30p | 6.30p | 6.16p | 6.30p | 298008 |
| 16/08/2024 | 6.30p | 6.50p | 6.15p | 6.30p | 31025 |
| 15/08/2024 | 6.25p | 6.50p | 6.00p | 6.30p | 4260923 |
| 14/08/2024 | 6.25p | 6.50p | 6.00p | 6.25p | 536466 |
| 13/08/2024 | 6.25p | 6.50p | 6.10p | 6.25p | 2974458 |
| 12/08/2024 | 6.25p | 6.30p | 6.05p | 6.25p | 3501634 |
| 09/08/2024 | 6.25p | 6.25p | 6.09p | 6.25p | 1396237 |
| 08/08/2024 | 6.25p | 6.50p | 6.00p | 6.25p | 7551323 |
| 07/08/2024 | 6.25p | 6.50p | 6.00p | 6.25p | 1656157 |
| 06/08/2024 | 6.25p | 6.50p | 6.00p | 6.20p | 2321298 |
| 05/08/2024 | 6.35p | 7.00p | 5.96p | 6.60p | 1410203 |
| 02/08/2024 | 6.65p | 7.00p | 6.20p | 6.50p | 1036218 |
| 01/08/2024 | 7.85p | 8.00p | 6.30p | 7.00p | 3880475 |
| 31/07/2024 | 8.15p | 8.15p | 7.50p | 7.85p | 969516 |
| 30/07/2024 | 8.40p | 8.50p | 7.80p | 8.15p | 156330 |
| 29/07/2024 | 8.35p | 8.60p | 8.17p | 8.40p | 1985320 |
| 26/07/2024 | 8.30p | 8.60p | 8.11p | 8.35p | 993150 |
| 25/07/2024 | 8.25p | 8.80p | 8.20p | 8.30p | 1123311 |
| 24/07/2024 | 7.85p | 8.00p | 7.80p | 7.95p | 1006898 |
| 23/07/2024 | 8.25p | 8.50p | 7.82p | 7.85p | 546267 |
| 22/07/2024 | 8.30p | 8.50p | 8.00p | 8.25p | 1278421 |
| 19/07/2024 | 8.30p | 8.50p | 8.10p | 8.30p | 245445 |
| 18/07/2024 | 8.25p | 8.93p | 8.20p | 8.30p | 2211481 |
| 17/07/2024 | 8.35p | 8.88p | 8.10p | 8.30p | 2072685 |
| 16/07/2024 | 7.75p | 8.50p | 7.50p | 8.35p | 3776684 |
| 15/07/2024 | 7.45p | 7.77p | 7.30p | 7.75p | 273594 |
| 12/07/2024 | 7.45p | 7.60p | 7.33p | 7.45p | 131896 |
| 11/07/2024 | 7.30p | 7.50p | 7.10p | 7.45p | 659244 |
| 10/07/2024 | 7.55p | 7.70p | 7.10p | 7.30p | 615106 |
| 09/07/2024 | 7.15p | 7.82p | 7.00p | 7.55p | 2935149 |
| 08/07/2024 | 7.15p | 7.30p | 7.02p | 7.15p | 37137 |
| 05/07/2024 | 7.15p | 7.30p | 7.02p | 7.15p | 217390 |
| 04/07/2024 | 7.15p | 7.30p | 7.00p | 7.15p | 345887 |
| 03/07/2024 | 7.35p | 7.50p | 7.00p | 7.15p | 400470 |
| 02/07/2024 | 7.35p | 7.50p | 7.20p | 7.35p | 2053254 |
| 01/07/2024 | 7.25p | 7.52p | 7.00p | 7.35p | 598987 |
| 28/06/2024 | 7.25p | 7.35p | 7.00p | 7.25p | 254879 |
| 27/06/2024 | 7.40p | 7.70p | 7.10p | 7.25p | 1079927 |
| 26/06/2024 | 7.40p | 7.50p | 7.30p | 7.40p | 252811 |
| 25/06/2024 | 7.30p | 7.50p | 7.10p | 7.40p | 249497 |
| 24/06/2024 | 7.00p | 7.30p | 7.00p | 7.30p | 657033 |
| 21/06/2024 | 7.25p | 7.50p | 6.80p | 7.00p | 757099 |
| 20/06/2024 | 7.25p | 7.50p | 7.00p | 7.20p | 251013 |
| 19/06/2024 | 7.05p | 7.48p | 6.90p | 7.25p | 967466 |
| 18/06/2024 | 7.10p | 7.15p | 6.70p | 7.05p | 620787 |
| 17/06/2024 | 7.25p | 7.50p | 6.80p | 7.10p | 2863850 |
| 14/06/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 300660 |
| 13/06/2024 | 7.25p | 7.50p | 7.06p | 7.25p | 467059 |
| 12/06/2024 | 7.75p | 7.75p | 7.05p | 7.30p | 544513 |
| 11/06/2024 | 7.70p | 7.90p | 7.50p | 7.75p | 1205990 |
| 10/06/2024 | 7.65p | 7.90p | 7.50p | 7.70p | 603747 |
| 07/06/2024 | 7.50p | 7.65p | 7.20p | 7.65p | 2087345 |
| 06/06/2024 | 8.25p | 8.50p | 7.30p | 7.50p | 3875412 |
| 05/06/2024 | 7.95p | 8.50p | 7.70p | 8.20p | 1301817 |
| 04/06/2024 | 7.65p | 8.20p | 7.50p | 7.95p | 2537534 |
| 03/06/2024 | 7.25p | 8.50p | 7.20p | 7.65p | 5614321 |
| 31/05/2024 | 7.50p | 8.00p | 7.00p | 7.25p | 4056697 |
| 30/05/2024 | 6.35p | 7.00p | 6.01p | 6.95p | 4107337 |
| 29/05/2024 | 6.35p | 6.45p | 6.35p | 6.35p | 270063 |
| 28/05/2024 | 6.05p | 6.52p | 5.90p | 6.52p | 760446 |
| 24/05/2024 | 5.85p | 6.33p | 5.85p | 6.05p | 874043 |
| 23/05/2024 | 5.75p | 5.90p | 5.60p | 5.80p | 1103175 |
| 22/05/2024 | 5.40p | 5.83p | 5.30p | 5.75p | 2159822 |
| 21/05/2024 | 5.60p | 5.60p | 5.30p | 5.40p | 406962 |
| 20/05/2024 | 5.70p | 5.80p | 5.50p | 5.50p | 3887247 |
| 17/05/2024 | 5.70p | 5.80p | 5.63p | 5.70p | 269640 |
| 16/05/2024 | 5.55p | 5.80p | 5.50p | 5.70p | 478972 |
| 15/05/2024 | 5.80p | 6.00p | 5.43p | 5.55p | 1570108 |
| 14/05/2024 | 6.05p | 6.05p | 5.50p | 5.80p | 1599084 |
| 13/05/2024 | 6.05p | 6.30p | 6.00p | 6.15p | 704632 |
| 10/05/2024 | 6.20p | 6.20p | 6.00p | 6.05p | 629647 |
| 09/05/2024 | 6.35p | 6.37p | 6.10p | 6.20p | 418851 |
| 08/05/2024 | 6.15p | 6.50p | 6.10p | 6.35p | 5350782 |
| 07/05/2024 | 5.85p | 6.17p | 5.81p | 6.15p | 2596720 |
| 03/05/2024 | 5.85p | 5.97p | 5.70p | 5.85p | 785144 |
| 02/05/2024 | 5.95p | 6.00p | 5.71p | 5.80p | 1644042 |
| 01/05/2024 | 5.80p | 6.07p | 5.64p | 5.95p | 2188571 |
| 30/04/2024 | 5.70p | 6.00p | 5.43p | 5.80p | 2302084 |
| 29/04/2024 | 5.05p | 5.88p | 5.05p | 5.65p | 4175699 |
| 26/04/2024 | 5.10p | 5.20p | 4.91p | 5.05p | 571042 |
| 25/04/2024 | 5.00p | 5.18p | 4.96p | 5.10p | 439805 |
| 24/04/2024 | 5.10p | 5.20p | 4.90p | 5.00p | 4219763 |
| 23/04/2024 | 5.05p | 5.20p | 4.93p | 5.10p | 340771 |
| 22/04/2024 | 5.05p | 5.20p | 4.91p | 5.05p | 256014 |
| 19/04/2024 | 5.05p | 5.10p | 4.92p | 5.05p | 25347 |
| 18/04/2024 | 5.05p | 5.20p | 4.96p | 5.05p | 5139 |
| 17/04/2024 | 5.00p | 5.20p | 4.90p | 5.05p | 328287 |
| 16/04/2024 | 5.15p | 5.20p | 4.90p | 5.00p | 651465 |
| 15/04/2024 | 5.30p | 5.40p | 4.93p | 5.15p | 1790691 |
| 12/04/2024 | 5.35p | 5.50p | 5.20p | 5.30p | 1232395 |
| 11/04/2024 | 5.30p | 5.50p | 5.20p | 5.30p | 1836059 |
| 10/04/2024 | 5.20p | 5.50p | 5.13p | 5.30p | 1407260 |
| 09/04/2024 | 4.80p | 5.37p | 4.70p | 5.20p | 6210037 |
| 08/04/2024 | 4.85p | 4.90p | 4.70p | 4.80p | 857804 |
| 05/04/2024 | 4.80p | 4.90p | 4.73p | 4.85p | 317568 |
| 04/04/2024 | 5.00p | 5.20p | 4.72p | 4.80p | 611189 |
| 03/04/2024 | 5.00p | 5.20p | 4.80p | 5.00p | 113291 |
| 02/04/2024 | 5.00p | 5.20p | 4.80p | 5.00p | 348019 |
| 28/03/2024 | 5.00p | 5.20p | 4.80p | 5.00p | 330543 |
| 27/03/2024 | 5.00p | 5.37p | 4.86p | 5.00p | 2273445 |
| 26/03/2024 | 5.00p | 5.00p | 4.86p | 5.00p | 102902 |
| 25/03/2024 | 5.00p | 5.20p | 4.80p | 5.00p | 3300249 |
| 22/03/2024 | 4.95p | 5.20p | 4.78p | 5.00p | 388715 |
| 21/03/2024 | 5.00p | 5.20p | 4.80p | 4.95p | 109236 |
| 20/03/2024 | 5.05p | 5.05p | 5.00p | 5.00p | 251613 |
| 19/03/2024 | 5.05p | 5.20p | 4.80p | 5.00p | 235919 |
| 18/03/2024 | 5.05p | 5.05p | 4.92p | 5.05p | 43586 |
| 15/03/2024 | 5.05p | 5.20p | 4.90p | 5.05p | 108652 |
| 14/03/2024 | 5.05p | 5.20p | 4.94p | 5.05p | 64028 |
| 13/03/2024 | 5.25p | 5.25p | 4.92p | 5.05p | 282320 |
*Close Price adjusted for both dividends and splits