Prospex Oil and Gas (PXOG) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Prospex Oil and Gas

Date Open High Low Close* Volume
02/07/2020 1.50p 2.30p 1.40p 1.53p 540413
01/07/2020 0.07p 2.00p 0.07p 2.00p 0
30/06/2020 1.75p 1.98p 1.50p 1.63p 758821
29/06/2020 1.75p 1.90p 1.57p 1.88p 620426
26/06/2020 1.85p 2.00p 1.78p 2.00p 267537
25/06/2020 1.85p 1.92p 1.78p 1.84p 186739
24/06/2020 1.85p 1.93p 1.85p 1.86p 461434
23/06/2020 1.78p 1.98p 1.78p 1.94p 397938
22/06/2020 2.05p 2.00p 1.78p 1.88p 79586
19/06/2020 2.05p 2.00p 1.76p 2.00p 308502
18/06/2020 2.05p 2.05p 1.75p 2.00p 190723
17/06/2020 2.00p 2.07p 1.88p 2.00p 77728
16/06/2020 2.00p 2.08p 1.88p 2.00p 435186
15/06/2020 1.75p 2.00p 1.75p 1.94p 590685
12/06/2020 2.00p 2.18p 1.75p 2.00p 1244966
11/06/2020 2.00p 2.25p 1.75p 1.88p 1563707
10/06/2020 2.25p 2.50p 2.25p 2.25p 316999
09/06/2020 2.50p 2.50p 2.50p 2.50p 13000
08/06/2020 3.03p 2.70p 2.51p 2.63p 89537
05/06/2020 3.03p 2.88p 2.38p 2.38p 96759
04/06/2020 3.03p 2.48p 2.38p 2.38p 4970
03/06/2020 3.03p 2.50p 2.29p 2.38p 226208
02/06/2020 3.03p 2.97p 2.50p 2.50p 111233
01/06/2020 3.03p 2.93p 2.56p 2.75p 64709
29/05/2020 3.03p 2.88p 2.88p 2.88p 0
28/05/2020 3.03p 3.20p 2.56p 2.88p 17388
27/05/2020 3.03p 2.95p 2.70p 2.88p 94503
26/05/2020 3.03p 2.68p 2.38p 2.63p 263376
22/05/2020 3.03p 3.10p 2.33p 2.50p 1741137
21/05/2020 3.03p 3.42p 3.03p 3.38p 228027
20/05/2020 3.03p 3.63p 3.38p 3.38p 64577
19/05/2020 3.03p 3.68p 3.08p 3.38p 204076
18/05/2020 3.03p 3.45p 3.15p 3.38p 107315
15/05/2020 3.03p 3.45p 3.03p 3.38p 39595
14/05/2020 3.03p 3.50p 3.06p 3.38p 182822
13/05/2020 3.03p 3.65p 3.18p 3.38p 88073
12/05/2020 3.03p 3.69p 3.38p 3.38p 12593
11/05/2020 3.03p 3.71p 3.03p 3.38p 36266
07/05/2020 3.00p 3.68p 3.03p 3.38p 295023
06/05/2020 3.00p 3.73p 3.18p 3.38p 168212
05/05/2020 3.00p 3.73p 3.03p 3.38p 418598
04/05/2020 3.00p 3.71p 3.00p 3.38p 223749
01/05/2020 3.00p 3.73p 2.89p 3.26p 90985
30/04/2020 3.00p 3.73p 2.88p 3.26p 160257
29/04/2020 3.00p 3.71p 2.55p 3.26p 395086
28/04/2020 2.50p 2.98p 2.50p 2.75p 498885
27/04/2020 2.63p 2.98p 2.60p 2.75p 36217
24/04/2020 2.63p 3.25p 2.62p 2.75p 710523
23/04/2020 2.50p 2.50p 2.35p 2.44p 521181
22/04/2020 2.13p 2.50p 1.81p 2.13p 820240
21/04/2020 1.75p 2.13p 1.63p 2.00p 1056621
20/04/2020 1.75p 2.00p 1.79p 2.00p 40372
17/04/2020 1.75p 2.00p 1.95p 2.00p 47464
16/04/2020 1.75p 1.98p 1.75p 1.94p 208585
15/04/2020 2.36p 2.36p 1.76p 2.06p 78000
14/04/2020 2.00p 2.08p 1.93p 2.06p 461075
09/04/2020 1.75p 2.10p 1.25p 1.63p 963846
08/04/2020 2.25p 2.00p 1.81p 2.00p 3627
07/04/2020 2.25p 2.25p 1.79p 2.00p 193690
06/04/2020 2.25p 2.04p 1.63p 1.94p 11904
03/04/2020 2.25p 2.25p 1.63p 1.94p 106905
02/04/2020 2.25p 2.25p 1.94p 1.94p 48272
01/04/2020 2.00p 2.20p 1.76p 1.94p 30470
31/03/2020 2.00p 2.00p 1.30p 2.00p 517437
30/03/2020 1.50p 1.63p 1.58p 1.63p 820
27/03/2020 1.50p 1.75p 1.75p 1.75p 0
26/03/2020 1.50p 1.75p 1.50p 1.75p 126936
25/03/2020 1.50p 1.69p 1.25p 1.50p 230108
24/03/2020 1.50p 1.69p 1.25p 1.63p 22142
23/03/2020 1.50p 1.69p 1.50p 1.63p 268222
20/03/2020 1.50p 1.75p 1.61p 1.75p 443200
19/03/2020 1.50p 1.50p 1.25p 1.50p 1254825
18/03/2020 1.75p 1.83p 1.50p 1.63p 137701
17/03/2020 2.13p 1.83p 1.75p 1.75p 78825
16/03/2020 2.13p 2.13p 1.75p 1.75p 265562
13/03/2020 2.13p 2.50p 1.75p 2.00p 630952
12/03/2020 2.00p 2.33p 1.75p 1.88p 897904
11/03/2020 2.30p 2.45p 2.25p 2.25p 72547
10/03/2020 2.30p 2.48p 2.08p 2.25p 101999
09/03/2020 2.30p 2.53p 2.03p 2.25p 686690
06/03/2020 2.75p 3.00p 2.53p 2.75p 477835
05/03/2020 2.75p 3.05p 2.60p 2.88p 153147
04/03/2020 2.75p 3.08p 2.50p 2.88p 246945
03/03/2020 3.00p 3.00p 2.78p 3.00p 294180
02/03/2020 3.00p 3.20p 2.75p 3.00p 231551
28/02/2020 3.00p 3.23p 2.93p 3.00p 192184
27/02/2020 3.00p 3.60p 3.00p 3.25p 93353
26/02/2020 3.25p 3.66p 3.25p 3.38p 269988
25/02/2020 3.25p 3.68p 3.25p 3.50p 200924
24/02/2020 3.75p 3.75p 3.43p 3.63p 733957
21/02/2020 3.49p 3.75p 3.43p 3.50p 415451
20/02/2020 3.26p 3.44p 3.25p 3.25p 8026
19/02/2020 3.26p 3.50p 3.25p 3.25p 591840
18/02/2020 3.75p 3.75p 3.38p 3.50p 245320
17/02/2020 3.75p 4.09p 3.46p 3.75p 109949
14/02/2020 3.75p 4.10p 3.44p 3.75p 248676
13/02/2020 3.75p 3.88p 3.40p 3.75p 327938
12/02/2020 3.75p 3.95p 3.75p 3.88p 947379
11/02/2020 3.75p 4.22p 3.29p 3.88p 1517994
10/02/2020 3.38p 3.50p 3.28p 3.50p 332193
07/02/2020 3.38p 3.40p 3.25p 3.25p 320188
06/02/2020 3.49p 3.25p 3.08p 3.25p 48561
05/02/2020 3.49p 3.25p 3.08p 3.25p 1317
04/02/2020 3.49p 3.50p 3.08p 3.24p 438866
03/02/2020 3.73p 3.38p 3.14p 3.38p 443328
31/01/2020 3.73p 3.73p 3.14p 3.19p 751371
30/01/2020 3.25p 3.44p 3.05p 3.44p 2533960
29/01/2020 3.50p 3.38p 3.25p 3.25p 20000
28/01/2020 3.50p 3.38p 2.95p 3.25p 21442
27/01/2020 3.50p 3.50p 2.88p 3.25p 25494
24/01/2020 3.25p 3.48p 3.21p 3.38p 277324
23/01/2020 3.25p 3.57p 3.25p 3.50p 199643
22/01/2020 3.49p 3.62p 3.33p 3.50p 380461
21/01/2020 3.49p 3.35p 2.94p 3.25p 109746
20/01/2020 3.49p 3.49p 3.13p 3.13p 101496
17/01/2020 3.00p 3.13p 3.13p 3.13p 0
16/01/2020 3.00p 3.35p 2.88p 3.13p 74534
15/01/2020 3.00p 3.38p 3.00p 3.13p 264663
14/01/2020 3.01p 3.48p 3.00p 3.25p 314332
13/01/2020 3.25p 3.48p 3.04p 3.38p 25348
10/01/2020 3.25p 3.48p 2.88p 3.38p 155347
09/01/2020 3.25p 3.48p 2.88p 3.13p 449119
08/01/2020 3.75p 3.75p 3.25p 3.50p 233766
07/01/2020 3.50p 4.30p 3.18p 3.50p 1490305
06/01/2020 3.25p 3.18p 2.81p 3.00p 92000
03/01/2020 3.25p 3.31p 2.81p 3.00p 252878
02/01/2020 3.25p 3.49p 2.77p 3.13p 206948
31/12/2019 3.25p 3.39p 3.00p 3.13p 5452
30/12/2019 3.25p 3.31p 3.01p 3.13p 132680
27/12/2019 3.25p 3.43p 3.13p 3.13p 6967
24/12/2019 3.25p 3.06p 3.00p 3.06p 128847
23/12/2019 3.25p 3.25p 2.74p 3.19p 661702
20/12/2019 2.93p 3.50p 2.91p 3.13p 1159793
19/12/2019 2.50p 2.80p 2.44p 2.59p 412826
18/12/2019 2.50p 3.08p 2.49p 2.50p 333610
17/12/2019 2.50p 3.24p 2.53p 2.63p 929182
16/12/2019 2.50p 2.50p 2.28p 2.44p 2827
13/12/2019 2.50p 2.50p 2.30p 2.44p 152000
12/12/2019 2.50p 2.50p 2.31p 2.50p 208777
11/12/2019 2.50p 2.54p 2.50p 2.50p 36035
10/12/2019 2.50p 2.50p 2.31p 2.50p 667
09/12/2019 2.50p 2.56p 2.28p 2.50p 82202
06/12/2019 2.50p 2.50p 2.25p 2.50p 464087
05/12/2019 2.50p 2.50p 2.38p 2.38p 44294
04/12/2019 2.25p 2.41p 2.25p 2.25p 8299
03/12/2019 2.25p 2.25p 2.25p 2.25p 0
02/12/2019 2.25p 2.44p 2.11p 2.25p 52349
29/11/2019 2.25p 2.25p 2.15p 2.25p 29315
28/11/2019 2.25p 2.48p 2.13p 2.25p 563640
27/11/2019 2.25p 2.38p 2.25p 2.25p 0
26/11/2019 2.25p 2.38p 2.38p 2.38p 0
25/11/2019 2.25p 2.49p 2.38p 2.38p 56000
22/11/2019 2.25p 2.49p 2.20p 2.25p 206240
21/11/2019 2.50p 2.50p 2.38p 2.50p 4040
20/11/2019 2.50p 2.80p 2.29p 2.50p 646000
19/11/2019 2.50p 3.00p 2.40p 2.75p 2958887
18/11/2019 2.25p 2.35p 2.15p 2.25p 305986
15/11/2019 2.25p 2.38p 2.05p 2.25p 1358418
14/11/2019 2.38p 2.50p 2.36p 2.50p 60000
13/11/2019 2.38p 2.56p 2.38p 2.50p 23956
12/11/2019 2.38p 2.50p 2.38p 2.50p 20
11/11/2019 2.50p 2.57p 2.37p 2.50p 439701
08/11/2019 2.38p 2.50p 2.38p 2.50p 873
07/11/2019 2.58p 2.58p 2.36p 2.50p 104602
06/11/2019 2.50p 2.50p 2.50p 2.50p 80000
05/11/2019 2.36p 2.58p 2.36p 2.50p 9501
04/11/2019 2.60p 2.60p 2.50p 2.50p 9891
01/11/2019 2.61p 2.63p 2.61p 2.63p 5321
31/10/2019 2.50p 2.57p 2.50p 2.50p 61480
30/10/2019 2.36p 2.54p 2.36p 2.50p 159626
29/10/2019 2.62p 2.62p 2.50p 2.50p 71630
28/10/2019 2.50p 2.69p 2.50p 2.63p 1025596
25/10/2019 2.41p 2.46p 2.38p 2.38p 80270
24/10/2019 2.41p 2.41p 2.25p 2.25p 50667
23/10/2019 2.25p 2.45p 2.25p 2.25p 215242
22/10/2019 2.31p 2.50p 2.31p 2.50p 110200
21/10/2019 2.53p 2.53p 2.50p 2.50p 280000
18/10/2019 2.54p 2.54p 2.50p 2.50p 13726
17/10/2019 2.54p 2.54p 2.28p 2.50p 46534
16/10/2019 2.54p 2.50p 2.50p 2.50p 0
15/10/2019 2.54p 2.54p 2.50p 2.50p 13498
14/10/2019 2.54p 2.54p 2.28p 2.50p 6632
11/10/2019 2.54p 2.54p 2.50p 2.50p 52943
10/10/2019 2.54p 2.54p 2.50p 2.50p 22681
09/10/2019 2.55p 2.55p 2.50p 2.50p 4000
08/10/2019 2.40p 2.50p 2.40p 2.50p 230932
07/10/2019 2.36p 2.43p 2.36p 2.38p 81930
04/10/2019 2.06p 2.25p 2.25p 2.25p 0
03/10/2019 2.06p 2.25p 2.25p 2.25p 0
02/10/2019 2.06p 2.25p 2.06p 2.25p 1673
01/10/2019 2.38p 2.38p 2.06p 2.25p 44600
30/09/2019 2.25p 2.26p 2.06p 2.13p 245569
27/09/2019 2.42p 2.42p 2.25p 2.38p 61760
26/09/2019 2.43p 2.43p 2.28p 2.38p 179301
25/09/2019 2.28p 2.38p 2.25p 2.38p 89373
24/09/2019 2.28p 2.38p 2.28p 2.38p 64583
23/09/2019 2.50p 2.52p 2.28p 2.50p 504328
20/09/2019 2.60p 2.88p 2.60p 2.88p 50037
19/09/2019 3.25p 2.89p 2.88p 2.88p 0
18/09/2019 3.25p 3.25p 2.60p 2.89p 40310

*Close Price adjusted for both dividends and splits