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 |
|---|---|---|---|---|---|
| 02/02/2024 | 5.75p | 6.00p | 5.51p | 5.75p | 639786 |
| 01/02/2024 | 6.25p | 6.25p | 5.50p | 5.75p | 309881 |
| 31/01/2024 | 5.60p | 6.35p | 5.50p | 6.25p | 7187739 |
| 30/01/2024 | 5.35p | 5.70p | 5.35p | 5.35p | 392304 |
| 29/01/2024 | 5.35p | 5.70p | 5.35p | 5.40p | 123645 |
| 26/01/2024 | 5.25p | 5.70p | 5.25p | 5.35p | 236021 |
| 25/01/2024 | 5.25p | 5.53p | 5.15p | 5.25p | 312498 |
| 24/01/2024 | 5.75p | 5.75p | 5.15p | 5.25p | 206722 |
| 23/01/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 966078 |
| 22/01/2024 | 5.75p | 5.75p | 5.50p | 5.75p | 1167150 |
| 19/01/2024 | 5.60p | 6.00p | 5.50p | 5.75p | 4490585 |
| 18/01/2024 | 5.55p | 5.70p | 5.10p | 5.50p | 1017666 |
| 17/01/2024 | 5.75p | 5.75p | 5.50p | 5.55p | 350064 |
| 16/01/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 248217 |
| 15/01/2024 | 5.65p | 5.90p | 5.40p | 5.75p | 504356 |
| 12/01/2024 | 5.60p | 6.00p | 5.40p | 5.65p | 630604 |
| 11/01/2024 | 5.70p | 6.00p | 5.30p | 5.60p | 247561 |
| 10/01/2024 | 5.75p | 5.90p | 5.40p | 5.70p | 1216358 |
| 09/01/2024 | 5.75p | 5.90p | 5.50p | 5.75p | 322816 |
| 08/01/2024 | 5.60p | 6.00p | 5.50p | 5.75p | 1747018 |
| 05/01/2024 | 4.75p | 5.88p | 4.66p | 5.62p | 2223846 |
| 04/01/2024 | 4.80p | 5.00p | 4.61p | 4.75p | 352151 |
| 03/01/2024 | 4.85p | 4.90p | 4.63p | 4.80p | 589410 |
| 02/01/2024 | 4.95p | 5.00p | 4.70p | 4.85p | 271260 |
| 29/12/2023 | 5.05p | 5.05p | 4.90p | 4.95p | 1508321 |
| 28/12/2023 | 5.05p | 5.20p | 4.91p | 5.05p | 2169833 |
| 27/12/2023 | 5.05p | 5.18p | 4.70p | 5.05p | 379101 |
| 22/12/2023 | 5.05p | 5.19p | 5.00p | 5.05p | 228850 |
| 21/12/2023 | 4.95p | 4.95p | 4.78p | 4.90p | 781987 |
| 20/12/2023 | 5.05p | 5.05p | 4.90p | 4.95p | 41347 |
| 19/12/2023 | 4.85p | 5.08p | 4.85p | 5.05p | 1161484 |
| 18/12/2023 | 5.00p | 5.50p | 4.50p | 4.85p | 4588049 |
| 15/12/2023 | 5.25p | 5.46p | 5.00p | 5.46p | 470143 |
| 14/12/2023 | 5.25p | 5.25p | 5.00p | 5.25p | 94764 |
| 13/12/2023 | 5.25p | 5.50p | 5.03p | 5.25p | 836610 |
| 12/12/2023 | 5.75p | 6.00p | 5.25p | 5.25p | 2196757 |
| 11/12/2023 | 5.75p | 6.00p | 5.60p | 5.75p | 545129 |
| 08/12/2023 | 5.75p | 5.87p | 5.60p | 5.75p | 233062 |
| 07/12/2023 | 5.75p | 5.91p | 5.70p | 5.75p | 130442 |
| 06/12/2023 | 5.75p | 5.92p | 5.62p | 5.75p | 488643 |
| 05/12/2023 | 5.75p | 6.00p | 5.75p | 5.75p | 146848 |
| 04/12/2023 | 6.25p | 6.50p | 5.68p | 5.75p | 510284 |
| 01/12/2023 | 6.25p | 6.50p | 6.25p | 6.25p | 1260015 |
| 30/11/2023 | 6.65p | 7.00p | 6.00p | 6.25p | 1207107 |
| 29/11/2023 | 6.25p | 7.00p | 6.25p | 6.65p | 1039908 |
| 28/11/2023 | 5.75p | 6.93p | 5.75p | 6.25p | 1617817 |
| 27/11/2023 | 5.50p | 6.00p | 5.28p | 5.75p | 745037 |
| 24/11/2023 | 5.75p | 6.00p | 5.61p | 5.75p | 550333 |
| 23/11/2023 | 5.50p | 6.00p | 5.50p | 5.75p | 625858 |
| 22/11/2023 | 5.50p | 5.70p | 5.50p | 5.50p | 112503 |
| 21/11/2023 | 5.50p | 6.00p | 5.00p | 5.80p | 1016754 |
| 20/11/2023 | 5.50p | 6.00p | 5.00p | 5.50p | 406729 |
| 17/11/2023 | 5.25p | 5.88p | 5.25p | 5.50p | 434707 |
| 16/11/2023 | 5.25p | 5.50p | 5.25p | 5.25p | 194533 |
| 15/11/2023 | 5.50p | 5.50p | 5.25p | 5.25p | 166708 |
| 14/11/2023 | 5.75p | 5.75p | 5.00p | 5.50p | 2759476 |
| 13/11/2023 | 5.75p | 6.00p | 5.63p | 5.75p | 50153 |
| 10/11/2023 | 5.75p | 6.00p | 5.50p | 5.75p | 510388 |
| 09/11/2023 | 6.00p | 6.00p | 5.50p | 5.75p | 1183066 |
| 08/11/2023 | 6.25p | 6.50p | 5.70p | 6.00p | 1390148 |
| 07/11/2023 | 6.50p | 7.00p | 6.15p | 6.50p | 798028 |
| 06/11/2023 | 6.25p | 6.60p | 6.00p | 6.50p | 624905 |
| 03/11/2023 | 6.50p | 7.00p | 6.13p | 6.25p | 443413 |
| 02/11/2023 | 6.75p | 6.80p | 6.28p | 6.50p | 173533 |
| 01/11/2023 | 7.00p | 7.50p | 6.50p | 7.00p | 1731896 |
| 31/10/2023 | 6.25p | 7.10p | 6.09p | 7.00p | 1447495 |
| 30/10/2023 | 6.25p | 6.64p | 6.07p | 6.25p | 123545 |
| 27/10/2023 | 6.00p | 6.50p | 5.78p | 6.25p | 519312 |
| 26/10/2023 | 5.75p | 6.50p | 5.40p | 6.20p | 1631062 |
| 25/10/2023 | 5.75p | 5.98p | 5.58p | 5.75p | 784956 |
| 24/10/2023 | 5.75p | 5.99p | 5.70p | 5.70p | 246393 |
| 23/10/2023 | 6.25p | 6.50p | 5.65p | 5.75p | 431972 |
| 20/10/2023 | 6.25p | 6.33p | 6.00p | 6.25p | 715057 |
| 19/10/2023 | 6.25p | 6.37p | 6.05p | 6.25p | 308325 |
| 18/10/2023 | 6.50p | 6.95p | 6.00p | 6.25p | 664563 |
| 17/10/2023 | 6.75p | 7.00p | 6.26p | 6.50p | 532269 |
| 16/10/2023 | 6.50p | 7.50p | 6.50p | 6.75p | 496793 |
| 13/10/2023 | 6.50p | 7.10p | 5.92p | 6.50p | 1321830 |
| 12/10/2023 | 6.00p | 6.92p | 6.00p | 6.48p | 1612976 |
| 11/10/2023 | 5.75p | 6.50p | 5.50p | 6.00p | 651704 |
| 10/10/2023 | 5.75p | 5.95p | 5.50p | 5.75p | 140344 |
| 09/10/2023 | 6.00p | 6.13p | 5.50p | 6.00p | 253343 |
| 06/10/2023 | 5.75p | 6.15p | 5.75p | 6.00p | 189088 |
| 05/10/2023 | 5.75p | 5.95p | 5.75p | 5.75p | 318842 |
| 04/10/2023 | 6.25p | 6.50p | 5.75p | 5.75p | 406067 |
| 03/10/2023 | 6.75p | 7.00p | 6.05p | 6.25p | 219340 |
| 02/10/2023 | 6.75p | 7.00p | 6.50p | 6.80p | 1196391 |
| 29/09/2023 | 6.75p | 7.00p | 6.50p | 6.75p | 1464746 |
| 28/09/2023 | 6.75p | 7.00p | 6.61p | 6.75p | 583696 |
| 27/09/2023 | 6.50p | 7.00p | 6.31p | 6.75p | 2015667 |
| 26/09/2023 | 6.25p | 6.76p | 6.00p | 6.50p | 1586786 |
| 25/09/2023 | 5.50p | 6.50p | 5.50p | 6.25p | 2462537 |
| 22/09/2023 | 5.50p | 5.59p | 5.20p | 5.50p | 111861 |
| 21/09/2023 | 5.25p | 5.50p | 5.00p | 5.50p | 303456 |
| 20/09/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 1296773 |
| 19/09/2023 | 5.25p | 5.42p | 5.18p | 5.25p | 575323 |
| 18/09/2023 | 5.75p | 6.00p | 5.00p | 5.25p | 1911124 |
| 15/09/2023 | 5.75p | 6.00p | 5.71p | 5.75p | 187849 |
| 14/09/2023 | 5.75p | 5.76p | 5.71p | 5.75p | 80334 |
| 13/09/2023 | 5.75p | 6.02p | 5.63p | 5.75p | 911083 |
| 12/09/2023 | 6.00p | 6.50p | 5.50p | 5.75p | 358416 |
| 11/09/2023 | 6.25p | 6.50p | 5.84p | 6.00p | 260359 |
| 08/09/2023 | 6.25p | 6.35p | 6.00p | 6.25p | 143857 |
| 07/09/2023 | 6.50p | 7.00p | 6.18p | 6.25p | 699815 |
| 06/09/2023 | 6.50p | 7.00p | 6.00p | 6.50p | 590142 |
| 05/09/2023 | 6.50p | 6.80p | 6.30p | 6.50p | 303708 |
| 04/09/2023 | 6.50p | 7.00p | 6.00p | 6.50p | 1875025 |
| 01/09/2023 | 6.25p | 6.84p | 6.09p | 6.50p | 1356375 |
| 31/08/2023 | 5.50p | 6.50p | 5.34p | 6.25p | 736155 |
| 30/08/2023 | 5.25p | 6.00p | 5.00p | 5.50p | 1832121 |
| 29/08/2023 | 5.50p | 6.00p | 5.00p | 5.25p | 889618 |
| 25/08/2023 | 5.50p | 6.00p | 5.16p | 5.50p | 294071 |
| 24/08/2023 | 5.75p | 6.00p | 5.13p | 5.50p | 330659 |
| 23/08/2023 | 5.75p | 5.75p | 5.50p | 5.75p | 652624 |
| 22/08/2023 | 5.75p | 5.87p | 5.50p | 5.75p | 56483 |
| 21/08/2023 | 6.00p | 6.33p | 5.50p | 5.75p | 1246967 |
| 18/08/2023 | 6.25p | 6.35p | 5.83p | 6.00p | 1419966 |
| 17/08/2023 | 6.15p | 6.58p | 6.06p | 6.25p | 3468506 |
| 16/08/2023 | 6.25p | 6.50p | 5.80p | 6.06p | 433054 |
| 15/08/2023 | 6.15p | 6.50p | 6.00p | 6.25p | 880658 |
| 14/08/2023 | 6.15p | 6.50p | 5.98p | 6.15p | 108847 |
| 11/08/2023 | 6.25p | 6.50p | 6.02p | 6.15p | 662273 |
| 10/08/2023 | 6.10p | 6.25p | 5.70p | 6.25p | 999224 |
| 09/08/2023 | 6.10p | 6.25p | 5.90p | 6.10p | 834543 |
| 08/08/2023 | 6.25p | 6.25p | 5.80p | 6.10p | 192501 |
| 07/08/2023 | 6.00p | 6.99p | 6.00p | 6.25p | 1160194 |
| 04/08/2023 | 5.75p | 6.00p | 5.73p | 5.75p | 1134276 |
| 03/08/2023 | 6.00p | 6.40p | 5.72p | 5.75p | 290712 |
| 02/08/2023 | 5.75p | 6.00p | 5.61p | 5.75p | 259597 |
| 01/08/2023 | 6.00p | 6.40p | 5.50p | 5.75p | 229278 |
| 31/07/2023 | 6.25p | 6.50p | 5.67p | 6.00p | 826129 |
| 28/07/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 33615 |
| 27/07/2023 | 6.25p | 6.42p | 6.00p | 6.25p | 412268 |
| 26/07/2023 | 6.75p | 7.00p | 6.00p | 6.25p | 767848 |
| 25/07/2023 | 6.90p | 7.30p | 6.50p | 6.75p | 617792 |
| 24/07/2023 | 7.05p | 7.50p | 6.50p | 6.90p | 819183 |
| 21/07/2023 | 6.25p | 7.34p | 6.25p | 7.05p | 2448089 |
| 20/07/2023 | 5.85p | 6.70p | 5.73p | 6.25p | 3069053 |
| 19/07/2023 | 5.65p | 5.98p | 5.50p | 5.80p | 1988380 |
| 18/07/2023 | 5.70p | 5.80p | 5.50p | 5.65p | 327091 |
| 17/07/2023 | 5.75p | 5.80p | 5.50p | 5.70p | 854739 |
| 14/07/2023 | 6.10p | 6.12p | 5.70p | 5.75p | 2218793 |
| 13/07/2023 | 6.85p | 7.00p | 5.50p | 6.10p | 7742703 |
| 12/07/2023 | 6.85p | 7.02p | 6.71p | 6.85p | 1931757 |
| 11/07/2023 | 7.35p | 7.50p | 6.50p | 6.85p | 5010488 |
| 10/07/2023 | 7.65p | 7.79p | 7.25p | 7.40p | 551197 |
| 07/07/2023 | 7.65p | 7.70p | 7.37p | 7.65p | 71576 |
| 06/07/2023 | 8.05p | 8.50p | 7.25p | 7.65p | 1130034 |
| 05/07/2023 | 9.25p | 9.50p | 7.60p | 8.05p | 2198478 |
| 04/07/2023 | 8.50p | 9.50p | 8.00p | 8.50p | 2269976 |
| 03/07/2023 | 8.00p | 9.00p | 7.99p | 8.50p | 2058321 |
| 30/06/2023 | 7.95p | 8.50p | 7.50p | 8.00p | 1069900 |
| 29/06/2023 | 7.95p | 8.40p | 7.50p | 7.95p | 170167 |
| 28/06/2023 | 8.50p | 9.50p | 7.50p | 7.95p | 2363734 |
| 27/06/2023 | 7.75p | 8.00p | 7.00p | 7.75p | 915556 |
| 26/06/2023 | 7.75p | 8.00p | 7.50p | 7.75p | 491117 |
| 23/06/2023 | 7.75p | 8.00p | 7.50p | 7.75p | 336007 |
| 22/06/2023 | 7.75p | 8.19p | 7.60p | 7.75p | 581386 |
| 21/06/2023 | 8.00p | 8.50p | 7.58p | 7.75p | 1163962 |
| 20/06/2023 | 8.25p | 8.50p | 7.50p | 8.00p | 253515 |
| 19/06/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 343672 |
| 16/06/2023 | 8.25p | 8.50p | 7.50p | 8.25p | 543611 |
| 15/06/2023 | 7.85p | 8.44p | 7.70p | 8.25p | 721624 |
| 14/06/2023 | 8.00p | 8.50p | 7.70p | 7.85p | 439460 |
| 13/06/2023 | 7.75p | 8.50p | 7.50p | 8.00p | 397976 |
| 12/06/2023 | 8.00p | 8.50p | 7.50p | 7.75p | 294748 |
| 09/06/2023 | 8.50p | 8.86p | 7.50p | 8.00p | 1974403 |
| 08/06/2023 | 8.75p | 9.00p | 8.12p | 8.50p | 724760 |
| 07/06/2023 | 8.00p | 9.00p | 7.50p | 8.75p | 3948443 |
| 06/06/2023 | 7.75p | 8.00p | 7.25p | 8.00p | 1495977 |
| 05/06/2023 | 8.00p | 8.19p | 7.51p | 7.75p | 1628349 |
| 02/06/2023 | 8.25p | 8.50p | 7.60p | 8.00p | 1665355 |
| 01/06/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 203642 |
| 31/05/2023 | 8.75p | 9.00p | 8.00p | 8.25p | 1093038 |
| 30/05/2023 | 8.50p | 9.00p | 8.00p | 8.75p | 2347801 |
| 26/05/2023 | 8.75p | 9.00p | 8.08p | 8.75p | 1187538 |
| 25/05/2023 | 8.75p | 9.00p | 8.50p | 8.50p | 2298144 |
| 24/05/2023 | 8.75p | 9.00p | 8.55p | 8.75p | 659046 |
| 23/05/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 491852 |
| 22/05/2023 | 9.50p | 10.00p | 8.68p | 9.00p | 571899 |
| 19/05/2023 | 9.05p | 9.88p | 8.70p | 9.25p | 2025856 |
| 18/05/2023 | 8.75p | 9.40p | 8.67p | 9.05p | 711003 |
| 17/05/2023 | 9.25p | 9.25p | 8.26p | 8.75p | 2654075 |
| 16/05/2023 | 9.25p | 10.50p | 8.50p | 9.25p | 5990096 |
| 15/05/2023 | 9.00p | 9.50p | 8.50p | 8.75p | 676946 |
| 12/05/2023 | 9.25p | 9.50p | 8.50p | 9.00p | 466433 |
| 11/05/2023 | 9.50p | 9.76p | 9.00p | 9.25p | 552411 |
| 10/05/2023 | 8.75p | 10.00p | 8.08p | 9.50p | 2661203 |
| 09/05/2023 | 8.25p | 9.00p | 8.00p | 8.75p | 684877 |
| 05/05/2023 | 8.75p | 9.00p | 8.25p | 8.25p | 827478 |
| 04/05/2023 | 9.00p | 9.08p | 8.50p | 8.75p | 470743 |
| 03/05/2023 | 9.50p | 9.50p | 8.50p | 9.00p | 1271841 |
| 02/05/2023 | 9.25p | 9.50p | 9.00p | 9.25p | 336754 |
| 28/04/2023 | 9.25p | 9.50p | 8.73p | 9.25p | 752719 |
| 27/04/2023 | 8.90p | 10.50p | 8.88p | 9.25p | 2101799 |
| 26/04/2023 | 8.75p | 9.00p | 8.59p | 8.90p | 4885122 |
| 25/04/2023 | 9.75p | 10.00p | 8.70p | 8.90p | 2943336 |
| 24/04/2023 | 10.75p | 11.00p | 9.68p | 9.75p | 3066418 |
| 21/04/2023 | 11.00p | 12.00p | 10.50p | 10.75p | 4642255 |
| 20/04/2023 | 11.00p | 11.50p | 10.50p | 11.00p | 1051459 |
*Close Price adjusted for both dividends and splits