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 |
|---|---|---|---|---|---|
| 06/07/2022 | 4.25p | 4.25p | 3.90p | 3.90p | 1827767 |
| 05/07/2022 | 4.30p | 4.30p | 4.13p | 4.28p | 288924 |
| 04/07/2022 | 4.05p | 4.38p | 3.94p | 4.30p | 1921511 |
| 01/07/2022 | 4.10p | 4.20p | 3.91p | 4.10p | 1953706 |
| 30/06/2022 | 4.15p | 4.25p | 4.01p | 4.10p | 465178 |
| 29/06/2022 | 4.30p | 4.44p | 4.01p | 4.15p | 816077 |
| 28/06/2022 | 4.35p | 4.35p | 4.10p | 4.30p | 419040 |
| 27/06/2022 | 4.35p | 4.47p | 4.11p | 4.35p | 867991 |
| 24/06/2022 | 4.45p | 4.53p | 4.30p | 4.40p | 672457 |
| 23/06/2022 | 4.45p | 4.54p | 4.30p | 4.45p | 227280 |
| 22/06/2022 | 4.50p | 4.58p | 4.40p | 4.45p | 366312 |
| 21/06/2022 | 4.35p | 4.60p | 4.24p | 4.50p | 517389 |
| 20/06/2022 | 4.30p | 4.48p | 4.10p | 4.35p | 412647 |
| 17/06/2022 | 4.30p | 4.30p | 4.11p | 4.28p | 848992 |
| 16/06/2022 | 4.20p | 4.29p | 4.10p | 4.26p | 828594 |
| 15/06/2022 | 4.30p | 4.40p | 4.10p | 4.20p | 605036 |
| 14/06/2022 | 4.50p | 4.55p | 4.30p | 4.30p | 573119 |
| 13/06/2022 | 4.75p | 4.75p | 4.42p | 4.50p | 834146 |
| 10/06/2022 | 4.95p | 5.10p | 4.80p | 4.80p | 528764 |
| 09/06/2022 | 4.80p | 5.19p | 4.74p | 4.95p | 1620383 |
| 08/06/2022 | 4.55p | 4.90p | 4.45p | 4.80p | 1307299 |
| 07/06/2022 | 4.70p | 4.80p | 4.45p | 4.55p | 1833504 |
| 06/06/2022 | 4.65p | 4.91p | 4.30p | 4.70p | 3388418 |
| 03/06/2022 | 4.60p | 4.63p | 4.30p | 4.40p | 891511 |
| 02/06/2022 | 4.60p | 4.63p | 4.30p | 4.40p | 891511 |
| 01/06/2022 | 4.60p | 4.63p | 4.30p | 4.40p | 891511 |
| 31/05/2022 | 4.45p | 4.69p | 4.42p | 4.60p | 1114281 |
| 30/05/2022 | 4.20p | 4.53p | 4.16p | 4.45p | 1434234 |
| 27/05/2022 | 4.20p | 4.25p | 4.16p | 4.20p | 295675 |
| 26/05/2022 | 4.20p | 4.25p | 4.10p | 4.20p | 1277288 |
| 25/05/2022 | 4.20p | 4.22p | 4.13p | 4.20p | 792902 |
| 24/05/2022 | 4.20p | 4.27p | 4.20p | 4.20p | 940539 |
| 23/05/2022 | 4.20p | 4.24p | 4.14p | 4.20p | 557942 |
| 20/05/2022 | 4.25p | 4.30p | 4.10p | 4.26p | 2373782 |
| 19/05/2022 | 4.35p | 4.40p | 4.20p | 4.25p | 730376 |
| 18/05/2022 | 4.35p | 4.40p | 4.32p | 4.35p | 649083 |
| 17/05/2022 | 4.45p | 4.47p | 4.30p | 4.35p | 1000845 |
| 16/05/2022 | 4.45p | 4.50p | 4.40p | 4.45p | 569451 |
| 13/05/2022 | 4.50p | 4.55p | 4.30p | 4.45p | 1151656 |
| 12/05/2022 | 4.55p | 4.57p | 4.40p | 4.50p | 264693 |
| 11/05/2022 | 4.70p | 4.79p | 4.41p | 4.70p | 913809 |
| 10/05/2022 | 4.60p | 4.76p | 4.58p | 4.74p | 612631 |
| 09/05/2022 | 4.70p | 4.75p | 4.40p | 4.60p | 2225617 |
| 06/05/2022 | 4.90p | 4.90p | 4.61p | 4.76p | 1736100 |
| 05/05/2022 | 4.95p | 5.07p | 4.80p | 4.85p | 2171297 |
| 04/05/2022 | 4.65p | 5.29p | 4.65p | 5.00p | 5165898 |
| 03/05/2022 | 4.35p | 4.70p | 4.30p | 4.62p | 1853984 |
| 02/05/2022 | 4.40p | 4.58p | 4.24p | 4.40p | 2966029 |
| 29/04/2022 | 4.40p | 4.58p | 4.24p | 4.40p | 2966029 |
| 28/04/2022 | 4.15p | 4.40p | 4.03p | 4.35p | 794326 |
| 27/04/2022 | 3.95p | 4.26p | 3.86p | 4.15p | 2260482 |
| 26/04/2022 | 4.05p | 4.09p | 3.95p | 3.95p | 1435781 |
| 25/04/2022 | 4.00p | 4.27p | 4.00p | 4.05p | 2486345 |
| 22/04/2022 | 4.00p | 4.10p | 3.90p | 4.00p | 1289907 |
| 21/04/2022 | 4.10p | 4.13p | 3.91p | 4.00p | 1150654 |
| 20/04/2022 | 4.10p | 4.20p | 4.03p | 4.10p | 797366 |
| 19/04/2022 | 4.10p | 4.18p | 3.90p | 4.10p | 2535640 |
| 18/04/2022 | 4.20p | 4.20p | 3.98p | 4.05p | 2149798 |
| 15/04/2022 | 4.20p | 4.20p | 3.98p | 4.05p | 2149798 |
| 14/04/2022 | 4.20p | 4.20p | 3.98p | 4.05p | 1762489 |
| 13/04/2022 | 4.10p | 4.30p | 4.06p | 4.20p | 1102304 |
| 12/04/2022 | 4.10p | 4.20p | 4.00p | 4.10p | 805852 |
| 11/04/2022 | 4.35p | 4.50p | 3.93p | 4.10p | 3112989 |
| 08/04/2022 | 4.55p | 4.60p | 4.30p | 4.30p | 1676462 |
| 07/04/2022 | 4.70p | 4.80p | 4.50p | 4.55p | 4708301 |
| 06/04/2022 | 4.55p | 5.09p | 4.55p | 4.65p | 5856316 |
| 05/04/2022 | 4.35p | 4.80p | 4.30p | 4.55p | 2066972 |
| 04/04/2022 | 3.90p | 4.39p | 3.90p | 4.35p | 3646929 |
| 01/04/2022 | 4.00p | 4.03p | 3.90p | 3.90p | 798986 |
| 31/03/2022 | 3.95p | 4.20p | 3.95p | 4.00p | 1901354 |
| 30/03/2022 | 3.95p | 4.00p | 3.92p | 3.96p | 847663 |
| 29/03/2022 | 4.20p | 4.20p | 3.90p | 3.95p | 2573532 |
| 28/03/2022 | 4.15p | 4.50p | 4.10p | 4.20p | 3339415 |
| 25/03/2022 | 3.70p | 4.20p | 3.60p | 4.15p | 1822810 |
| 24/03/2022 | 3.75p | 3.78p | 3.62p | 3.70p | 1121533 |
| 23/03/2022 | 3.80p | 3.85p | 3.62p | 3.75p | 1916578 |
| 22/03/2022 | 3.85p | 3.85p | 3.72p | 3.80p | 73366 |
| 21/03/2022 | 3.85p | 3.93p | 3.70p | 3.85p | 1387801 |
| 18/03/2022 | 3.95p | 4.00p | 3.83p | 3.85p | 1620446 |
| 17/03/2022 | 4.05p | 4.20p | 3.90p | 3.94p | 1428945 |
| 16/03/2022 | 3.90p | 4.20p | 3.80p | 3.95p | 457690 |
| 15/03/2022 | 4.10p | 4.10p | 3.80p | 3.90p | 1599414 |
| 14/03/2022 | 4.25p | 4.26p | 4.05p | 4.10p | 1093869 |
| 11/03/2022 | 4.05p | 4.40p | 4.01p | 4.25p | 3822759 |
| 10/03/2022 | 4.10p | 4.16p | 3.80p | 4.05p | 1536264 |
| 09/03/2022 | 4.50p | 4.67p | 4.00p | 4.20p | 3462626 |
| 08/03/2022 | 4.25p | 4.70p | 4.00p | 4.50p | 7447028 |
| 07/03/2022 | 3.80p | 4.30p | 3.80p | 3.95p | 6150472 |
| 04/03/2022 | 3.70p | 3.90p | 3.70p | 3.80p | 3918588 |
| 03/03/2022 | 3.50p | 3.80p | 3.43p | 3.70p | 3124304 |
| 02/03/2022 | 3.50p | 3.57p | 3.40p | 3.50p | 1835876 |
| 01/03/2022 | 3.75p | 3.80p | 3.50p | 3.50p | 3953826 |
| 28/02/2022 | 3.70p | 3.90p | 3.70p | 3.75p | 2147872 |
| 25/02/2022 | 3.45p | 3.80p | 3.45p | 3.76p | 3628345 |
| 24/02/2022 | 3.65p | 3.65p | 3.40p | 3.45p | 4177972 |
| 23/02/2022 | 4.25p | 4.25p | 3.50p | 3.80p | 8547487 |
| 22/02/2022 | 4.25p | 4.28p | 4.20p | 4.25p | 526005 |
| 21/02/2022 | 4.30p | 4.30p | 4.20p | 4.25p | 70329 |
| 18/02/2022 | 4.20p | 4.30p | 4.10p | 4.30p | 174656 |
| 17/02/2022 | 4.15p | 4.20p | 3.82p | 4.15p | 1945729 |
| 16/02/2022 | 4.15p | 4.15p | 4.00p | 4.15p | 168175 |
| 15/02/2022 | 4.25p | 4.36p | 4.00p | 4.15p | 873104 |
| 14/02/2022 | 4.55p | 4.70p | 4.20p | 4.25p | 516566 |
| 11/02/2022 | 4.25p | 4.55p | 4.25p | 4.55p | 878885 |
| 10/02/2022 | 3.85p | 4.30p | 3.74p | 4.25p | 2266954 |
| 09/02/2022 | 3.85p | 3.90p | 3.73p | 3.88p | 1265334 |
| 08/02/2022 | 3.85p | 4.00p | 3.73p | 4.00p | 127074 |
| 07/02/2022 | 3.80p | 3.85p | 3.60p | 3.85p | 678330 |
| 04/02/2022 | 4.30p | 4.37p | 4.20p | 4.25p | 59977 |
| 03/02/2022 | 4.75p | 4.80p | 4.19p | 4.30p | 1385646 |
| 02/02/2022 | 5.10p | 5.10p | 4.70p | 5.00p | 1260348 |
| 01/02/2022 | 5.10p | 5.10p | 4.92p | 5.10p | 6531 |
| 31/01/2022 | 4.85p | 5.15p | 4.80p | 5.10p | 645883 |
| 28/01/2022 | 5.10p | 5.20p | 4.73p | 4.85p | 701820 |
| 27/01/2022 | 5.65p | 6.00p | 4.46p | 5.10p | 2496266 |
| 26/01/2022 | 5.50p | 5.80p | 5.45p | 5.65p | 632335 |
| 25/01/2022 | 5.35p | 5.60p | 5.20p | 5.50p | 611109 |
| 24/01/2022 | 6.30p | 6.31p | 5.10p | 5.30p | 2262832 |
| 21/01/2022 | 5.65p | 6.50p | 5.60p | 6.30p | 4239730 |
| 20/01/2022 | 5.25p | 5.65p | 5.20p | 5.65p | 624606 |
| 19/01/2022 | 5.15p | 5.60p | 5.10p | 5.25p | 2823526 |
| 18/01/2022 | 4.30p | 5.20p | 4.20p | 4.60p | 2801998 |
| 17/01/2022 | 4.00p | 4.40p | 3.90p | 4.30p | 648988 |
| 14/01/2022 | 3.95p | 4.00p | 3.90p | 4.00p | 476323 |
| 13/01/2022 | 4.00p | 4.13p | 3.95p | 3.95p | 69487 |
| 12/01/2022 | 3.55p | 4.25p | 3.55p | 4.00p | 2843126 |
| 10/01/2022 | 3.45p | 3.60p | 3.20p | 3.40p | 986907 |
| 07/01/2022 | 3.45p | 3.47p | 3.30p | 3.45p | 17253 |
| 06/01/2022 | 3.45p | 3.60p | 3.30p | 3.45p | 482236 |
| 05/01/2022 | 3.45p | 3.60p | 3.32p | 3.45p | 306476 |
| 04/01/2022 | 3.40p | 3.60p | 3.20p | 3.45p | 475161 |
| 31/12/2021 | 3.40p | 3.40p | 3.25p | 3.40p | 274000 |
| 30/12/2021 | 3.25p | 3.60p | 3.14p | 3.40p | 385928 |
| 29/12/2021 | 3.25p | 3.35p | 3.15p | 3.25p | 241097 |
| 24/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 23/12/2021 | 3.30p | 3.36p | 3.13p | 3.25p | 319256 |
| 22/12/2021 | 3.30p | 3.39p | 3.20p | 3.30p | 49077 |
| 21/12/2021 | 3.35p | 3.35p | 3.20p | 3.30p | 236773 |
| 20/12/2021 | 3.35p | 3.43p | 3.20p | 3.35p | 4169 |
| 17/12/2021 | 3.35p | 3.35p | 3.28p | 3.35p | 60406 |
| 16/12/2021 | 3.35p | 3.39p | 3.29p | 3.35p | 68927 |
| 15/12/2021 | 3.35p | 3.50p | 3.35p | 3.35p | 130301 |
| 14/12/2021 | 3.35p | 3.39p | 3.28p | 3.35p | 44123 |
| 13/12/2021 | 3.35p | 3.46p | 3.28p | 3.35p | 268379 |
| 10/12/2021 | 3.35p | 3.35p | 3.28p | 3.35p | 200000 |
| 09/12/2021 | 3.50p | 3.60p | 3.20p | 3.35p | 648339 |
| 08/12/2021 | 3.20p | 3.40p | 2.90p | 3.02p | 1434504 |
| 07/12/2021 | 3.20p | 3.24p | 3.04p | 3.20p | 97187 |
| 06/12/2021 | 3.20p | 3.40p | 3.20p | 3.20p | 2000000 |
| 03/12/2021 | 3.20p | 3.32p | 3.10p | 3.20p | 89988 |
| 02/12/2021 | 3.20p | 3.38p | 3.06p | 3.20p | 236044 |
| 01/12/2021 | 3.00p | 3.30p | 2.82p | 3.20p | 1034557 |
| 30/11/2021 | 2.80p | 2.90p | 2.80p | 2.90p | 100000 |
| 29/11/2021 | 2.80p | 2.90p | 2.80p | 2.80p | 307003 |
| 26/11/2021 | 3.05p | 3.10p | 2.74p | 2.85p | 440717 |
| 25/11/2021 | 3.05p | 3.07p | 3.00p | 3.05p | 27504 |
| 24/11/2021 | 3.05p | 3.05p | 3.00p | 3.05p | 317668 |
| 23/11/2021 | 2.95p | 3.05p | 2.93p | 3.05p | 504304 |
| 22/11/2021 | 3.00p | 3.00p | 2.90p | 2.95p | 11147 |
| 19/11/2021 | 3.00p | 3.05p | 2.96p | 3.00p | 671601 |
| 18/11/2021 | 3.00p | 3.07p | 2.93p | 3.00p | 223707 |
| 17/11/2021 | 2.90p | 3.00p | 2.90p | 3.00p | 582871 |
| 16/11/2021 | 2.95p | 3.06p | 2.86p | 2.90p | 2076079 |
| 15/11/2021 | 2.60p | 3.10p | 2.60p | 2.95p | 3587072 |
| 12/11/2021 | 2.35p | 2.60p | 2.33p | 2.60p | 1256489 |
| 11/11/2021 | 2.40p | 2.45p | 2.30p | 2.35p | 500290 |
| 10/11/2021 | 2.35p | 2.53p | 2.28p | 2.40p | 1076815 |
| 09/11/2021 | 2.45p | 2.45p | 2.20p | 2.35p | 713183 |
| 08/11/2021 | 2.50p | 2.53p | 2.40p | 2.45p | 1890339 |
| 05/11/2021 | 2.50p | 2.53p | 2.40p | 2.50p | 731678 |
| 04/11/2021 | 2.65p | 2.65p | 2.40p | 2.50p | 3258980 |
| 03/11/2021 | 2.85p | 2.88p | 2.70p | 2.75p | 942036 |
| 02/11/2021 | 2.65p | 3.00p | 2.61p | 2.85p | 1004420 |
| 01/11/2021 | 2.85p | 2.85p | 2.60p | 2.65p | 1020030 |
| 29/10/2021 | 2.20p | 2.94p | 2.13p | 2.85p | 995934 |
| 28/10/2021 | 2.95p | 3.16p | 2.95p | 3.05p | 579424 |
| 27/10/2021 | 3.05p | 3.07p | 2.93p | 2.95p | 803078 |
| 26/10/2021 | 3.45p | 3.46p | 3.00p | 3.05p | 2024999 |
| 25/10/2021 | 3.55p | 3.60p | 3.40p | 3.45p | 1748230 |
| 22/10/2021 | 3.45p | 3.60p | 3.45p | 3.55p | 2498484 |
| 21/10/2021 | 3.45p | 3.50p | 3.40p | 3.45p | 681373 |
| 20/10/2021 | 3.45p | 3.45p | 3.40p | 3.45p | 20000 |
| 19/10/2021 | 3.45p | 3.50p | 3.38p | 3.45p | 724138 |
| 18/10/2021 | 3.45p | 3.70p | 3.32p | 3.45p | 2830557 |
| 15/10/2021 | 3.10p | 3.46p | 3.10p | 3.45p | 2476327 |
| 14/10/2021 | 3.15p | 3.15p | 2.88p | 3.10p | 1950517 |
| 13/10/2021 | 2.90p | 3.20p | 2.90p | 3.15p | 2358260 |
| 12/10/2021 | 2.70p | 3.00p | 2.68p | 2.90p | 2406451 |
| 11/10/2021 | 2.55p | 2.76p | 2.55p | 2.70p | 1827667 |
| 08/10/2021 | 2.85p | 2.87p | 2.52p | 2.55p | 2399849 |
| 07/10/2021 | 3.05p | 3.05p | 2.80p | 2.88p | 1772164 |
| 06/10/2021 | 3.25p | 3.30p | 3.00p | 3.05p | 2656029 |
| 05/10/2021 | 3.55p | 3.60p | 3.15p | 3.25p | 3515592 |
| 04/10/2021 | 3.80p | 3.90p | 3.50p | 3.55p | 554451 |
| 01/10/2021 | 3.80p | 3.85p | 3.70p | 3.80p | 646050 |
| 30/09/2021 | 3.80p | 3.80p | 3.77p | 3.80p | 56172 |
| 29/09/2021 | 3.95p | 4.00p | 3.74p | 4.00p | 761759 |
| 28/09/2021 | 3.70p | 4.00p | 3.60p | 3.85p | 2312598 |
| 27/09/2021 | 3.75p | 3.81p | 3.70p | 3.75p | 1147067 |
| 24/09/2021 | 3.85p | 3.90p | 3.85p | 3.85p | 32262 |
*Close Price adjusted for both dividends and splits