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:
- Add The Renewables Infrastructure Group Limited (TRIG) by Roland Head in The Motley Fool
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
Prospex Energy (PXEN) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/03/2024 | 5.25p | 5.50p | 5.00p | 5.25p | 1614739 |
| 11/03/2024 | 5.25p | 5.50p | 5.00p | 5.25p | 2095255 |
| 08/03/2024 | 5.25p | 5.40p | 5.00p | 5.25p | 148084 |
| 07/03/2024 | 5.25p | 5.50p | 5.06p | 5.25p | 166716 |
| 06/03/2024 | 5.25p | 5.28p | 5.00p | 5.25p | 442824 |
| 05/03/2024 | 5.05p | 5.35p | 4.96p | 5.25p | 1410609 |
| 04/03/2024 | 5.15p | 5.30p | 4.90p | 5.05p | 605329 |
| 01/03/2024 | 5.15p | 5.30p | 5.08p | 5.15p | 191521 |
| 29/02/2024 | 5.15p | 5.25p | 5.00p | 5.15p | 573741 |
| 28/02/2024 | 5.10p | 5.30p | 5.03p | 5.15p | 303930 |
| 27/02/2024 | 5.20p | 5.30p | 5.00p | 5.10p | 5433915 |
| 26/02/2024 | 5.60p | 5.70p | 5.10p | 5.20p | 3464881 |
| 23/02/2024 | 5.60p | 5.70p | 5.50p | 5.60p | 281437 |
| 22/02/2024 | 5.90p | 5.90p | 5.50p | 5.60p | 268061 |
| 21/02/2024 | 5.90p | 6.00p | 5.80p | 5.90p | 62837 |
| 20/02/2024 | 5.90p | 6.00p | 5.80p | 5.90p | 54984 |
| 19/02/2024 | 5.90p | 6.00p | 5.80p | 5.90p | 11149 |
| 16/02/2024 | 6.00p | 6.10p | 5.80p | 5.80p | 629792 |
| 15/02/2024 | 6.00p | 6.10p | 5.94p | 6.00p | 422356 |
| 14/02/2024 | 6.05p | 6.10p | 5.90p | 6.00p | 1091119 |
| 13/02/2024 | 5.80p | 6.10p | 5.62p | 6.05p | 2858771 |
| 12/02/2024 | 5.80p | 5.86p | 5.62p | 5.80p | 196164 |
| 09/02/2024 | 5.85p | 6.00p | 5.60p | 5.80p | 699069 |
| 08/02/2024 | 5.85p | 6.00p | 5.70p | 5.85p | 417943 |
| 07/02/2024 | 6.30p | 6.42p | 5.70p | 5.85p | 1092774 |
| 06/02/2024 | 6.05p | 6.50p | 5.86p | 6.30p | 1381170 |
| 05/02/2024 | 5.75p | 6.25p | 5.50p | 6.05p | 2205823 |
*Close Price adjusted for both dividends and splits