Prospex Energy (PXEN) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Prospex Energy

Date Open High Low Close* Volume
19/04/2023 10.00p 12.25p 10.00p 11.00p 6916729
18/04/2023 9.00p 10.50p 8.60p 10.00p 2813323
17/04/2023 8.00p 9.50p 7.50p 9.00p 2258879
14/04/2023 7.25p 8.50p 7.17p 8.00p 2408415
13/04/2023 7.75p 8.16p 7.00p 7.25p 3552497
12/04/2023 8.25p 8.50p 7.16p 7.75p 2576169
11/04/2023 9.00p 9.50p 8.00p 8.25p 1971041
06/04/2023 9.50p 9.72p 8.75p 9.00p 817033
05/04/2023 9.75p 9.95p 8.60p 9.50p 1509111
04/04/2023 9.75p 10.00p 9.50p 9.75p 715141
03/04/2023 9.25p 10.00p 8.50p 9.75p 936424
31/03/2023 9.25p 9.50p 9.00p 9.25p 582402
30/03/2023 8.00p 9.50p 7.88p 9.25p 2383583
29/03/2023 7.75p 8.50p 7.50p 8.00p 1561314
28/03/2023 7.75p 8.00p 7.50p 7.75p 937880
27/03/2023 9.15p 9.15p 7.50p 7.75p 2948552
24/03/2023 9.75p 9.75p 8.15p 9.25p 4094458
23/03/2023 9.50p 10.60p 9.50p 9.75p 3693004
22/03/2023 9.00p 9.50p 8.50p 9.25p 1055303
21/03/2023 9.25p 9.50p 8.66p 8.90p 2535767
20/03/2023 10.75p 11.00p 9.00p 9.25p 2874972
17/03/2023 11.50p 11.90p 10.55p 11.00p 1191207
16/03/2023 11.50p 11.85p 11.19p 11.50p 778606
15/03/2023 11.25p 12.50p 11.00p 11.50p 1203311
14/03/2023 11.50p 11.77p 11.00p 11.25p 784418
13/03/2023 12.25p 12.50p 11.25p 11.50p 1785648
10/03/2023 12.75p 13.03p 11.57p 12.25p 2758976
09/03/2023 11.45p 13.00p 11.30p 12.75p 2454861
08/03/2023 11.45p 11.70p 11.00p 11.45p 676332
07/03/2023 12.10p 12.50p 11.13p 11.45p 933108
06/03/2023 10.75p 12.50p 10.50p 12.10p 2505644
03/03/2023 10.40p 11.50p 10.30p 10.75p 3609577
02/03/2023 11.50p 11.83p 10.20p 10.40p 4406373
01/03/2023 13.75p 14.50p 11.04p 11.50p 5335188
28/02/2023 11.75p 14.00p 10.18p 13.75p 8561068
27/02/2023 13.25p 13.50p 11.50p 12.00p 2847760
24/02/2023 13.75p 13.95p 12.50p 13.25p 2695357
23/02/2023 14.00p 14.70p 13.58p 13.75p 1286542
22/02/2023 15.50p 15.50p 13.50p 14.00p 4628761
21/02/2023 16.25p 16.99p 14.50p 15.50p 3160218
20/02/2023 16.50p 16.60p 15.51p 16.00p 2695550
17/02/2023 17.00p 17.50p 16.00p 16.50p 1848365
16/02/2023 17.50p 17.80p 17.21p 17.40p 642558
15/02/2023 17.50p 18.16p 17.00p 17.40p 854679
14/02/2023 20.00p 21.00p 17.00p 17.40p 5034973
13/02/2023 17.75p 19.50p 17.55p 19.00p 1222748
10/02/2023 18.50p 19.00p 17.50p 17.75p 835081
09/02/2023 19.25p 19.50p 18.25p 18.40p 1428502
08/02/2023 17.75p 19.50p 17.50p 19.25p 8774527
07/02/2023 18.00p 18.50p 17.08p 17.80p 993333
06/02/2023 16.25p 18.50p 16.13p 18.00p 1813510
03/02/2023 16.50p 17.00p 15.50p 16.25p 863589
02/02/2023 16.50p 17.00p 16.25p 16.50p 1078269
01/02/2023 15.50p 17.00p 15.02p 16.50p 1813114
31/01/2023 13.75p 16.00p 13.67p 15.50p 1203955
30/01/2023 14.00p 14.50p 13.50p 13.75p 1786208
27/01/2023 14.00p 14.26p 13.50p 14.20p 1020422
26/01/2023 14.50p 14.60p 13.76p 14.00p 1093923
25/01/2023 15.00p 15.50p 14.00p 14.50p 980685
24/01/2023 15.00p 15.50p 14.50p 14.60p 343073
23/01/2023 15.25p 15.50p 14.50p 15.00p 766986
20/01/2023 14.75p 15.50p 14.50p 15.25p 334041
19/01/2023 14.50p 15.00p 14.05p 14.75p 1879708
18/01/2023 14.00p 15.00p 13.75p 14.50p 964143
17/01/2023 15.00p 15.50p 13.50p 13.90p 2135360
16/01/2023 15.50p 16.00p 14.50p 15.00p 1189983
13/01/2023 15.75p 16.00p 15.00p 15.50p 8883235
12/01/2023 16.00p 17.00p 15.50p 15.75p 939397
11/01/2023 16.00p 17.00p 15.88p 16.00p 633274
10/01/2023 15.50p 16.50p 15.50p 16.00p 993976
09/01/2023 15.00p 16.50p 14.94p 15.90p 881848
06/01/2023 14.50p 15.50p 14.10p 15.00p 527168
05/01/2023 15.00p 15.50p 14.07p 14.50p 913115
04/01/2023 14.50p 15.69p 14.02p 15.00p 1577065
03/01/2023 15.25p 15.50p 13.50p 14.50p 2425515
30/12/2022 15.00p 15.74p 14.87p 15.25p 871294
29/12/2022 14.75p 15.50p 14.50p 15.00p 1137231
28/12/2022 13.75p 15.30p 13.50p 14.75p 1577422
23/12/2022 13.00p 13.95p 12.66p 13.75p 1307227
22/12/2022 13.00p 13.50p 12.50p 13.00p 1633393
21/12/2022 12.50p 13.50p 12.34p 13.00p 1459554
20/12/2022 12.25p 12.50p 12.00p 12.50p 2154552
19/12/2022 12.00p 12.50p 11.68p 12.25p 261862
16/12/2022 11.50p 12.49p 11.05p 12.00p 1864492
15/12/2022 11.50p 12.00p 11.00p 11.50p 10857688
14/12/2022 12.00p 12.00p 11.00p 11.50p 910251
13/12/2022 12.00p 12.50p 11.76p 12.00p 753726
12/12/2022 12.00p 13.00p 11.76p 12.00p 554701
09/12/2022 12.00p 12.43p 11.50p 12.00p 1548088
08/12/2022 11.50p 12.78p 11.00p 12.00p 838255
07/12/2022 11.25p 12.00p 11.00p 11.50p 719853
06/12/2022 12.00p 12.00p 11.15p 11.25p 521172
05/12/2022 12.25p 13.00p 11.50p 12.00p 2230243
02/12/2022 11.25p 12.36p 11.00p 12.25p 1347774
01/12/2022 10.75p 11.50p 10.50p 11.25p 1194792
30/11/2022 9.75p 11.00p 9.75p 10.75p 789523
29/11/2022 9.75p 10.00p 9.75p 9.75p 218144
28/11/2022 10.50p 10.60p 9.66p 9.75p 855269
25/11/2022 10.75p 11.00p 10.00p 10.50p 2054926
24/11/2022 11.10p 11.50p 10.50p 10.75p 1084310
23/11/2022 10.75p 11.50p 10.51p 11.10p 1738230
22/11/2022 10.25p 10.50p 10.03p 10.25p 359872
21/11/2022 9.25p 10.40p 9.20p 10.25p 1050371
18/11/2022 9.25p 10.00p 9.05p 9.25p 1136934
17/11/2022 10.15p 10.15p 9.00p 10.00p 15374398
16/11/2022 10.40p 10.50p 9.70p 10.15p 1603610
15/11/2022 10.95p 11.10p 10.15p 10.40p 1468840
14/11/2022 11.00p 11.50p 10.65p 10.95p 1583847
11/11/2022 11.25p 11.50p 9.20p 11.00p 5985716
10/11/2022 11.75p 12.50p 11.00p 11.25p 1527256
09/11/2022 11.85p 12.50p 11.66p 11.75p 2063190
08/11/2022 11.75p 12.50p 11.20p 11.85p 2585582
07/11/2022 10.25p 11.50p 10.10p 11.50p 1394256
04/11/2022 10.50p 10.50p 10.00p 10.25p 585324
03/11/2022 10.75p 11.00p 10.00p 10.50p 633549
02/11/2022 10.00p 11.00p 9.88p 10.75p 1210414
01/11/2022 10.00p 10.50p 9.50p 10.00p 1614691
31/10/2022 10.00p 10.50p 9.50p 10.00p 144986
28/10/2022 9.25p 10.50p 9.00p 10.00p 1380742
27/10/2022 9.75p 10.00p 9.00p 9.25p 720491
26/10/2022 10.00p 10.62p 9.60p 9.75p 1138315
25/10/2022 9.75p 10.70p 9.50p 10.00p 1308181
24/10/2022 9.50p 10.00p 8.65p 9.40p 2712618
21/10/2022 9.75p 10.00p 9.00p 9.50p 2299931
20/10/2022 10.50p 10.77p 9.16p 9.75p 2410445
19/10/2022 10.75p 11.00p 10.12p 10.50p 815283
18/10/2022 10.25p 11.30p 10.00p 10.75p 1146414
17/10/2022 9.50p 10.91p 9.22p 10.25p 2550435
14/10/2022 9.75p 10.00p 9.26p 9.50p 511877
13/10/2022 10.00p 10.50p 9.00p 9.75p 1841167
12/10/2022 10.00p 10.80p 9.68p 10.00p 1285020
11/10/2022 11.00p 11.00p 9.11p 10.00p 3121980
10/10/2022 11.25p 11.96p 10.50p 11.00p 2618117
07/10/2022 11.00p 11.50p 9.67p 11.25p 2651603
06/10/2022 10.75p 11.30p 10.30p 10.70p 1339883
05/10/2022 10.25p 12.00p 10.23p 11.30p 5394489
04/10/2022 9.95p 10.59p 9.80p 10.25p 1797151
03/10/2022 9.20p 10.70p 9.18p 9.95p 4595490
30/09/2022 7.85p 9.46p 7.85p 9.20p 7559192
29/09/2022 7.40p 8.00p 7.37p 7.85p 1470978
28/09/2022 7.75p 7.90p 7.25p 7.40p 1845947
27/09/2022 7.75p 7.90p 7.60p 7.75p 306624
26/09/2022 7.85p 8.00p 7.60p 7.75p 1467730
23/09/2022 7.90p 8.09p 7.70p 7.85p 1075926
22/09/2022 8.40p 8.52p 7.70p 7.90p 2698091
21/09/2022 8.50p 8.70p 8.28p 8.40p 1182770
20/09/2022 8.30p 8.85p 8.20p 8.70p 5981976
19/09/2022 8.85p 9.00p 8.17p 8.40p 2162353
16/09/2022 8.85p 9.00p 8.17p 8.40p 1962353
15/09/2022 8.40p 9.00p 8.33p 8.85p 1953094
14/09/2022 8.15p 8.70p 7.91p 8.40p 3176073
13/09/2022 7.45p 8.40p 7.41p 8.15p 3893115
12/09/2022 7.05p 7.78p 6.96p 7.60p 3348071
09/09/2022 7.00p 7.19p 6.70p 7.05p 3261182
08/09/2022 7.40p 7.50p 6.70p 7.00p 6396862
07/09/2022 7.20p 7.70p 7.00p 7.40p 2700353
06/09/2022 6.00p 7.50p 5.90p 7.20p 4965335
05/09/2022 5.60p 6.46p 5.55p 6.00p 4593720
02/09/2022 5.30p 5.70p 5.27p 5.60p 1243252
01/09/2022 5.30p 5.37p 5.26p 5.30p 748900
31/08/2022 5.50p 5.60p 5.20p 5.30p 2861331
30/08/2022 5.60p 5.69p 5.45p 5.50p 1761355
29/08/2022 5.75p 5.90p 5.50p 5.60p 1451404
26/08/2022 5.75p 5.90p 5.50p 5.60p 1451404
25/08/2022 5.90p 6.00p 5.70p 5.75p 2100230
24/08/2022 5.90p 6.00p 5.80p 5.90p 647032
23/08/2022 6.00p 6.22p 5.82p 5.90p 3498825
22/08/2022 5.35p 6.22p 5.30p 6.00p 2899877
19/08/2022 5.00p 5.50p 5.00p 5.35p 1608353
18/08/2022 4.95p 5.05p 4.90p 5.00p 103210
17/08/2022 4.90p 5.10p 4.84p 4.95p 740072
16/08/2022 4.90p 5.20p 4.80p 4.85p 520628
15/08/2022 5.05p 5.20p 4.90p 4.90p 1289576
12/08/2022 5.05p 5.20p 4.98p 5.05p 159672
11/08/2022 4.80p 5.18p 4.80p 5.05p 847906
10/08/2022 5.00p 5.00p 4.65p 4.90p 1471452
09/08/2022 5.00p 5.07p 4.92p 5.00p 767861
08/08/2022 4.80p 5.38p 4.80p 5.00p 4171858
05/08/2022 4.60p 4.90p 4.54p 4.80p 1630734
04/08/2022 4.60p 4.70p 4.52p 4.60p 232079
03/08/2022 4.35p 4.70p 4.35p 4.60p 2048718
02/08/2022 4.40p 6.20p 4.22p 4.35p 2512889
01/08/2022 4.50p 4.80p 4.33p 4.40p 2779575
29/07/2022 4.20p 4.78p 4.20p 4.50p 2441671
28/07/2022 4.10p 4.10p 3.93p 3.95p 1327087
27/07/2022 4.10p 4.20p 4.10p 4.10p 342202
26/07/2022 3.85p 4.19p 3.84p 4.10p 2003436
25/07/2022 3.95p 4.10p 3.82p 3.85p 1229628
22/07/2022 3.90p 3.95p 3.80p 3.84p 1263885
21/07/2022 3.90p 3.98p 3.80p 3.90p 1307049
20/07/2022 3.90p 3.94p 3.90p 3.90p 108885
19/07/2022 3.90p 3.95p 3.90p 3.90p 3000
18/07/2022 3.90p 3.97p 3.82p 3.90p 336542
15/07/2022 3.90p 4.00p 3.85p 3.90p 190102
14/07/2022 3.90p 4.00p 3.84p 3.90p 786934
13/07/2022 3.95p 4.00p 3.90p 3.90p 701140
12/07/2022 4.00p 4.09p 3.95p 3.95p 627984
11/07/2022 4.00p 4.07p 3.94p 4.00p 380274
08/07/2022 4.00p 4.10p 3.93p 4.00p 897903
07/07/2022 3.90p 4.08p 3.90p 4.00p 649920

*Close Price adjusted for both dividends and splits