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
21/05/2013 1,265.63p 1,312.50p 1,265.63p 1,312.50p 376
20/05/2013 1,250.00p 1,312.50p 1,250.00p 1,312.50p 36
17/05/2013 1,250.00p 1,312.50p 1,187.50p 1,312.50p 0
16/05/2013 1,250.00p 1,256.25p 1,187.50p 1,250.00p 117
15/05/2013 1,312.50p 1,343.75p 1,250.00p 1,343.75p 391
14/05/2013 1,437.50p 1,443.75p 1,375.00p 1,375.00p 423
13/05/2013 1,250.00p 1,500.00p 1,156.25p 1,406.25p 966
10/05/2013 1,071.88p 1,156.25p 1,062.50p 1,156.25p 0
09/05/2013 1,071.88p 1,125.00p 1,062.50p 1,125.00p 201
08/05/2013 1,125.00p 1,125.62p 1,068.75p 1,125.00p 296
07/05/2013 1,187.50p 1,218.75p 1,125.00p 1,187.50p 1309
03/05/2013 1,200.00p 1,250.00p 1,200.00p 1,250.00p 4
02/05/2013 1,250.00p 1,250.00p 1,250.00p 1,250.00p 150
01/05/2013 1,250.00p 1,312.50p 1,250.00p 1,312.50p 408
30/04/2013 1,306.25p 1,306.25p 1,275.00p 1,281.25p 51
29/04/2013 1,275.00p 1,281.25p 1,275.00p 1,281.25p 20
26/04/2013 1,312.50p 1,343.75p 1,250.00p 1,281.25p 0
25/04/2013 1,312.50p 1,343.75p 1,250.00p 1,281.25p 569
24/04/2013 1,375.00p 1,375.00p 1,343.75p 1,343.75p 146
23/04/2013 1,325.00p 1,343.75p 1,325.00p 1,343.75p 19
22/04/2013 1,337.50p 1,343.75p 1,337.50p 1,343.75p 69
19/04/2013 1,375.00p 1,406.25p 1,375.00p 1,406.25p 42
18/04/2013 1,375.00p 1,387.50p 1,312.50p 1,375.00p 266
17/04/2013 1,375.00p 1,375.00p 1,343.75p 1,343.75p 40
16/04/2013 1,325.00p 1,371.88p 1,325.00p 1,343.75p 67
15/04/2013 1,437.50p 1,437.50p 1,318.75p 1,343.75p 470
12/04/2013 1,312.50p 1,562.50p 1,296.88p 1,437.50p 2172
11/04/2013 1,375.00p 1,406.25p 1,296.88p 1,406.25p 139
10/04/2013 1,437.50p 1,468.75p 1,375.00p 1,406.25p 534
09/04/2013 1,438.13p 1,468.75p 1,438.13p 1,468.75p 1356
08/04/2013 1,437.50p 1,531.25p 1,437.50p 1,468.75p 74
05/04/2013 1,500.00p 1,597.50p 1,437.50p 1,468.75p 322
04/04/2013 1,472.50p 1,472.50p 1,437.50p 1,437.50p 5
03/04/2013 1,625.00p 1,656.25p 1,437.50p 1,437.50p 1360
02/04/2013 1,625.00p 1,668.75p 1,562.50p 1,656.25p 453
28/03/2013 1,625.00p 1,670.63p 1,562.50p 1,593.75p 1108
27/03/2013 1,625.00p 1,656.25p 1,625.00p 1,656.25p 248
26/03/2013 1,687.50p 1,687.50p 1,634.38p 1,687.50p 242
25/03/2013 1,750.00p 1,812.50p 1,640.63p 1,781.25p 0
22/03/2013 1,750.00p 1,812.50p 1,640.63p 1,781.25p 460
21/03/2013 1,750.00p 1,781.25p 1,687.50p 1,718.75p 343
20/03/2013 1,812.50p 1,901.25p 1,687.50p 1,781.25p 1285
19/03/2013 1,875.00p 1,944.38p 1,759.38p 1,875.00p 548
18/03/2013 1,875.00p 1,943.75p 1,875.00p 1,906.25p 517
15/03/2013 1,875.00p 1,962.50p 1,875.00p 1,937.50p 252
14/03/2013 2,000.00p 2,018.75p 1,875.00p 1,937.50p 1051
13/03/2013 1,968.75p 2,037.50p 1,875.00p 2,000.00p 671
12/03/2013 1,968.75p 2,000.00p 1,812.50p 2,000.00p 1028
11/03/2013 1,875.00p 1,875.00p 1,843.75p 1,843.75p 200
08/03/2013 1,875.00p 2,000.00p 1,875.00p 1,875.00p 399
07/03/2013 1,875.00p 2,000.00p 1,812.50p 1,937.50p 538
06/03/2013 1,937.50p 1,937.50p 1,812.50p 1,875.00p 52
05/03/2013 1,937.50p 1,943.75p 1,781.25p 1,843.75p 677
04/03/2013 1,937.50p 2,000.00p 1,937.50p 2,000.00p 120
01/03/2013 1,937.50p 2,031.25p 1,881.25p 2,031.25p 389
28/02/2013 1,937.50p 2,156.25p 1,937.50p 2,031.25p 168
27/02/2013 2,000.00p 2,156.25p 2,000.00p 2,156.25p 340
26/02/2013 2,062.50p 2,218.75p 2,009.38p 2,062.50p 211
25/02/2013 2,062.50p 2,218.75p 2,062.50p 2,218.75p 526
22/02/2013 2,156.25p 2,250.00p 2,000.00p 2,125.00p 315
21/02/2013 2,062.50p 2,250.00p 2,018.75p 2,250.00p 197
20/02/2013 2,068.75p 2,218.75p 2,037.50p 2,218.75p 0
19/02/2013 2,068.75p 2,218.75p 2,037.50p 2,218.75p 0
18/02/2013 2,068.75p 2,168.75p 2,037.50p 2,093.75p 138
15/02/2013 2,100.00p 2,231.25p 2,068.75p 2,156.25p 204
14/02/2013 2,187.50p 2,312.50p 2,131.25p 2,156.25p 374
13/02/2013 2,250.00p 2,406.25p 2,187.50p 2,312.50p 333
12/02/2013 2,312.50p 2,390.63p 2,125.00p 2,187.50p 1193
11/02/2013 2,031.25p 2,187.50p 2,000.00p 2,125.00p 439
08/02/2013 2,062.50p 2,187.50p 2,062.50p 2,187.50p 204
07/02/2013 2,143.75p 2,187.50p 2,093.75p 2,093.75p 596
06/02/2013 2,093.75p 2,116.25p 2,000.63p 2,093.75p 285
05/02/2013 2,116.25p 2,116.25p 2,062.50p 2,093.75p 37
04/02/2013 2,000.00p 2,187.50p 2,000.00p 2,062.50p 463
01/02/2013 2,125.00p 2,125.00p 2,000.00p 2,093.75p 151
31/01/2013 2,015.63p 2,187.50p 2,000.00p 2,062.50p 136
30/01/2013 2,147.50p 2,187.50p 2,025.00p 2,187.50p 87
29/01/2013 2,093.12p 2,187.50p 1,959.38p 2,125.00p 597
28/01/2013 2,062.50p 2,250.00p 2,000.00p 2,093.75p 727
25/01/2013 2,187.50p 2,250.00p 2,062.50p 2,250.00p 624
24/01/2013 2,250.00p 2,375.00p 2,250.00p 2,281.25p 317
23/01/2013 2,368.75p 2,375.00p 2,343.75p 2,375.00p 140
22/01/2013 2,312.50p 2,343.75p 2,182.50p 2,343.75p 797
21/01/2013 2,062.50p 2,187.50p 2,062.50p 2,187.50p 221
18/01/2013 2,125.00p 2,275.00p 2,075.63p 2,218.75p 487
17/01/2013 2,187.50p 2,187.50p 2,070.63p 2,187.50p 0
16/01/2013 2,187.50p 2,187.50p 2,070.63p 2,125.00p 313
15/01/2013 2,131.25p 2,131.25p 2,000.00p 2,125.00p 501
14/01/2013 2,275.00p 2,275.00p 2,131.25p 2,156.25p 196
11/01/2013 2,281.25p 2,281.25p 2,125.00p 2,250.00p 150
10/01/2013 2,312.50p 2,318.75p 2,281.25p 2,281.25p 410
09/01/2013 2,356.25p 2,421.51p 2,318.75p 2,406.25p 505
08/01/2013 2,250.00p 2,359.38p 2,250.00p 2,281.25p 725
07/01/2013 2,187.50p 2,390.63p 2,000.00p 2,343.75p 5190
04/01/2013 2,500.00p 2,500.00p 2,312.50p 2,437.50p 644
03/01/2013 2,500.00p 2,562.50p 2,500.00p 2,531.25p 322
02/01/2013 2,562.50p 2,681.25p 2,500.00p 2,593.75p 377
31/12/2012 2,625.00p 2,687.50p 2,562.50p 2,687.50p 559
28/12/2012 2,687.50p 2,687.50p 2,605.00p 2,687.50p 367
27/12/2012 2,500.00p 2,656.25p 2,500.00p 2,562.50p 504
24/12/2012 2,650.00p 2,650.00p 2,500.00p 2,562.50p 280
21/12/2012 2,625.00p 2,862.50p 2,412.50p 2,562.50p 1720
20/12/2012 2,812.50p 3,250.00p 2,750.00p 2,750.00p 2398
19/12/2012 3,000.00p 3,312.50p 2,850.00p 2,937.50p 1174
18/12/2012 2,750.00p 3,031.25p 2,643.75p 3,031.25p 3642
17/12/2012 2,500.00p 2,687.50p 2,390.63p 2,562.50p 1973
14/12/2012 2,562.50p 2,562.50p 2,500.00p 2,531.25p 171
13/12/2012 2,562.50p 2,595.00p 2,505.62p 2,562.50p 196
12/12/2012 2,593.75p 2,593.75p 2,500.00p 2,562.50p 96
11/12/2012 2,531.25p 2,625.00p 2,232.50p 2,593.75p 891
10/12/2012 2,375.00p 2,500.00p 2,375.00p 2,437.50p 770
07/12/2012 2,375.00p 2,531.25p 2,312.50p 2,375.00p 0
06/12/2012 2,531.25p 2,531.25p 2,312.50p 2,375.00p 499
05/12/2012 2,656.25p 2,656.25p 2,500.00p 2,531.25p 308
04/12/2012 2,656.25p 2,656.25p 2,625.00p 2,656.25p 64
03/12/2012 2,656.25p 2,659.38p 2,625.00p 2,656.25p 171
30/11/2012 2,625.00p 2,687.50p 2,562.50p 2,656.25p 239
29/11/2012 2,625.00p 2,625.00p 2,562.50p 2,625.00p 255
28/11/2012 2,843.75p 2,843.75p 2,625.00p 2,625.00p 72
27/11/2012 2,843.75p 2,875.00p 2,812.50p 2,843.75p 154
26/11/2012 2,906.25p 3,000.00p 2,812.50p 2,843.75p 312
23/11/2012 2,875.00p 3,109.38p 2,787.50p 2,906.25p 443
22/11/2012 2,593.75p 3,125.00p 2,593.75p 2,875.00p 936
21/11/2012 2,593.75p 2,687.50p 2,593.75p 2,593.75p 227
20/11/2012 2,406.25p 2,906.25p 2,406.25p 2,593.75p 833
19/11/2012 2,375.00p 2,570.00p 2,337.50p 2,406.25p 228
16/11/2012 2,375.00p 2,375.00p 2,375.00p 2,375.00p 88
15/11/2012 2,437.50p 2,500.00p 2,375.00p 2,375.00p 32
14/11/2012 2,281.25p 2,481.25p 2,281.25p 2,437.50p 104
13/11/2012 2,312.50p 2,406.25p 2,281.25p 2,281.25p 96
12/11/2012 2,281.25p 2,570.00p 2,281.25p 2,312.50p 310
09/11/2012 2,656.25p 2,656.25p 2,193.75p 2,281.25p 1738
08/11/2012 2,656.25p 2,656.25p 2,437.50p 2,656.25p 112
07/11/2012 2,656.25p 2,712.50p 2,500.00p 2,656.25p 62
06/11/2012 2,656.25p 2,718.75p 2,546.88p 2,656.25p 0
05/11/2012 2,656.25p 2,718.75p 2,546.88p 2,656.25p 121
02/11/2012 2,656.25p 2,656.25p 2,500.00p 2,625.00p 87
01/11/2012 2,656.25p 2,656.25p 2,500.00p 2,656.25p 177
31/10/2012 2,718.75p 2,784.38p 2,625.00p 2,656.25p 251
30/10/2012 2,718.75p 2,750.00p 2,653.13p 2,718.75p 110
29/10/2012 2,718.75p 2,812.50p 2,664.38p 2,718.75p 580
26/10/2012 2,656.25p 2,765.63p 2,656.25p 2,718.75p 606
25/10/2012 2,343.75p 3,125.00p 2,210.00p 2,656.25p 1741
24/10/2012 2,093.75p 2,456.25p 2,093.75p 2,343.75p 748
23/10/2012 2,062.50p 2,125.00p 2,000.00p 2,093.75p 99
22/10/2012 2,156.25p 2,156.25p 2,062.50p 2,062.50p 99
19/10/2012 2,187.50p 2,312.50p 2,062.50p 2,156.25p 320
18/10/2012 2,187.50p 2,278.13p 2,115.00p 2,187.50p 246
17/10/2012 2,281.25p 2,281.25p 2,187.50p 2,187.50p 323
16/10/2012 2,406.25p 2,406.25p 2,187.50p 2,281.25p 276
15/10/2012 2,562.50p 2,562.50p 2,250.00p 2,406.25p 480
12/10/2012 2,562.50p 2,593.75p 2,500.00p 2,562.50p 72
11/10/2012 2,562.50p 2,562.50p 2,375.00p 2,562.50p 271
10/10/2012 2,750.00p 2,750.00p 2,500.00p 2,562.50p 546
09/10/2012 2,937.50p 2,937.50p 2,750.00p 2,750.00p 274
08/10/2012 2,750.00p 3,125.00p 2,750.00p 2,937.50p 1376
05/10/2012 2,906.25p 3,053.13p 2,750.00p 2,968.75p 3791
04/10/2012 2,593.75p 3,071.88p 2,412.50p 2,906.25p 7052
03/10/2012 2,343.75p 2,343.75p 2,187.50p 2,281.25p 120
02/10/2012 2,375.00p 2,375.00p 2,343.75p 2,343.75p 141
01/10/2012 2,218.75p 2,453.13p 2,218.75p 2,375.00p 470
28/09/2012 2,281.25p 2,281.25p 2,187.50p 2,218.75p 286
27/09/2012 2,656.25p 2,656.25p 2,204.38p 2,281.25p 496
26/09/2012 2,062.50p 2,725.00p 2,062.50p 2,656.25p 1305
25/09/2012 1,968.75p 2,165.00p 1,912.50p 2,062.50p 349
24/09/2012 2,000.00p 2,000.00p 1,968.75p 1,968.75p 123
21/09/2012 2,031.25p 2,031.25p 1,943.75p 2,000.00p 86
20/09/2012 2,187.50p 2,250.00p 1,875.00p 2,031.25p 1348
19/09/2012 2,218.75p 2,250.00p 2,187.50p 2,218.75p 168
18/09/2012 2,281.25p 2,281.25p 2,187.50p 2,218.75p 356
17/09/2012 2,218.75p 2,375.00p 2,187.50p 2,281.25p 838
14/09/2012 2,281.25p 2,306.25p 2,187.50p 2,218.75p 709
13/09/2012 2,375.00p 2,500.00p 2,125.00p 2,218.75p 537
12/09/2012 2,875.00p 2,875.00p 2,234.38p 2,375.00p 1722
11/09/2012 3,000.00p 3,125.00p 2,755.62p 2,875.00p 1127
10/09/2012 2,437.50p 3,375.00p 2,312.50p 3,000.00p 3785
07/09/2012 1,812.50p 2,500.00p 1,812.50p 2,437.50p 4508
06/09/2012 1,906.25p 1,937.50p 1,750.00p 1,812.50p 232
05/09/2012 1,937.50p 1,968.75p 1,812.50p 1,906.25p 847
04/09/2012 1,968.75p 2,031.25p 1,875.00p 1,968.75p 1119
03/09/2012 1,906.25p 2,062.50p 1,875.00p 1,968.75p 616
31/08/2012 1,812.50p 2,000.00p 1,750.00p 1,906.25p 2024
30/08/2012 1,875.00p 1,918.75p 1,750.00p 1,812.50p 1214
29/08/2012 2,218.75p 2,225.00p 1,593.75p 1,875.00p 8949
28/08/2012 2,343.75p 2,375.00p 2,187.50p 2,218.75p 162
24/08/2012 2,062.50p 2,421.88p 2,000.00p 2,343.75p 884
23/08/2012 2,062.50p 2,062.50p 2,006.25p 2,062.50p 151
22/08/2012 2,031.25p 2,187.50p 2,000.00p 2,062.50p 324
21/08/2012 2,031.25p 2,031.25p 2,000.00p 2,031.25p 250
20/08/2012 2,031.25p 2,031.25p 2,000.00p 2,031.25p 587
17/08/2012 2,156.25p 2,156.25p 2,000.00p 2,031.25p 217
16/08/2012 2,156.25p 2,156.25p 2,125.00p 2,156.25p 117
15/08/2012 2,281.25p 2,281.25p 2,000.00p 2,156.25p 650
14/08/2012 2,281.25p 2,281.25p 1,875.00p 2,281.25p 285
13/08/2012 2,281.25p 2,281.25p 2,187.50p 2,281.25p 22
10/08/2012 2,281.25p 2,281.25p 1,893.75p 2,281.25p 145
09/08/2012 2,281.25p 2,281.25p 2,000.00p 2,281.25p 65
08/08/2012 2,343.75p 2,343.75p 1,875.00p 2,281.25p 210
07/08/2012 2,343.75p 2,406.25p 2,000.00p 2,343.75p 675
06/08/2012 2,093.75p 2,390.63p 1,977.50p 2,343.75p 753

*Close Price adjusted for both dividends and splits