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
18/10/2011 3,906.25p 3,906.25p 3,750.00p 3,906.25p 16
17/10/2011 4,687.50p 4,687.50p 3,202.50p 3,906.25p 500
14/10/2011 4,687.50p 4,687.50p 4,656.25p 4,687.50p 0
13/10/2011 4,687.50p 4,687.50p 4,656.25p 4,687.50p 0
12/10/2011 4,687.50p 4,687.50p 4,656.25p 4,687.50p 0
11/10/2011 4,687.50p 5,000.00p 2,500.00p 4,687.50p 0
10/10/2011 4,375.00p 5,000.00p 2,500.00p 4,687.50p 0
07/10/2011 5,000.00p 5,000.00p 2,500.00p 4,531.25p 1190
06/10/2011 5,312.50p 5,312.50p 5,281.25p 5,312.50p 0
05/10/2011 5,312.50p 5,312.50p 5,125.00p 5,312.50p 0
04/10/2011 5,468.75p 5,468.75p 5,000.00p 5,312.50p 42
03/10/2011 5,468.75p 5,468.75p 5,312.50p 5,468.75p 2
30/09/2011 7,968.75p 7,968.75p 2,500.00p 5,468.75p 2432
29/09/2011 8,125.00p 8,375.00p 7,968.75p 7,968.75p 0
28/09/2011 8,125.00p 8,375.00p 8,125.00p 8,125.00p 90
27/09/2011 8,437.50p 8,437.50p 8,125.00p 8,125.00p 4
26/09/2011 8,593.75p 8,593.75p 8,125.00p 8,437.50p 16
23/09/2011 8,593.75p 8,593.75p 7,625.00p 8,593.75p 0
22/09/2011 8,593.75p 8,593.75p 7,625.00p 8,593.75p 48
21/09/2011 8,593.75p 8,593.75p 8,437.50p 8,593.75p 0
20/09/2011 8,593.75p 8,593.75p 8,437.50p 8,593.75p 1
19/09/2011 8,593.75p 8,593.75p 8,543.75p 8,593.75p 52
16/09/2011 8,593.75p 8,593.75p 8,437.50p 8,593.75p 194
15/09/2011 9,218.75p 9,218.75p 8,593.75p 8,593.75p 36
14/09/2011 9,218.75p 9,218.75p 9,062.50p 9,218.75p 96
13/09/2011 9,218.75p 9,375.00p 8,750.00p 9,218.75p 177
12/09/2011 9,218.75p 9,375.00p 9,062.50p 9,218.75p 97
09/09/2011 9,218.75p 9,218.75p 9,062.50p 9,218.75p 0
08/09/2011 9,218.75p 9,218.75p 9,062.50p 9,218.75p 0
07/09/2011 9,218.75p 9,218.75p 9,062.50p 9,218.75p 0
06/09/2011 9,218.75p 9,218.75p 9,062.50p 9,218.75p 3255
05/09/2011 9,218.75p 9,218.75p 9,062.50p 9,218.75p 4
02/09/2011 9,218.75p 9,218.75p 9,062.50p 9,218.75p 6
01/09/2011 9,062.50p 9,218.75p 9,062.50p 9,218.75p 3
31/08/2011 9,843.75p 9,843.75p 8,750.00p 9,062.50p 0
30/08/2011 9,062.50p 9,062.50p 8,750.00p 9,062.50p 3
26/08/2011 9,062.50p 10,781.25p 7,125.00p 9,062.50p 0
25/08/2011 9,062.50p 10,781.25p 7,125.00p 9,062.50p 0
24/08/2011 10,781.25p 10,781.25p 7,125.00p 9,062.50p 820
23/08/2011 10,781.25p 10,781.25p 10,625.00p 10,781.25p 0
22/08/2011 10,781.25p 10,781.25p 10,625.00p 10,781.25p 0
19/08/2011 10,781.25p 10,781.25p 10,625.00p 10,781.25p 21
18/08/2011 10,781.25p 11,250.00p 10,781.25p 10,781.25p 0
17/08/2011 10,781.25p 11,250.00p 10,781.25p 10,781.25p 0
16/08/2011 11,250.00p 11,250.00p 10,781.25p 10,781.25p 13
15/08/2011 11,250.00p 11,250.00p 10,937.50p 11,250.00p 3
12/08/2011 11,250.00p 11,250.00p 11,250.00p 11,250.00p 0
11/08/2011 11,250.00p 11,250.00p 11,250.00p 11,250.00p 0
10/08/2011 11,250.00p 11,250.00p 10,937.50p 11,250.00p 0
09/08/2011 11,250.00p 11,250.00p 10,937.50p 11,250.00p 189
08/08/2011 11,250.00p 11,562.50p 11,250.00p 11,250.00p 0
05/08/2011 11,718.75p 11,718.75p 11,250.00p 11,250.00p 11
04/08/2011 11,718.75p 11,718.75p 11,562.50p 11,718.75p 24
03/08/2011 11,718.75p 11,718.75p 11,562.50p 11,718.75p 5
02/08/2011 11,875.00p 11,875.00p 11,562.50p 11,718.75p 6
01/08/2011 12,031.25p 12,031.25p 12,031.25p 12,031.25p 0
29/07/2011 12,031.25p 12,031.25p 11,875.00p 12,031.25p 80
28/07/2011 12,187.50p 12,187.50p 11,875.00p 12,031.25p 24
27/07/2011 12,187.50p 12,187.50p 11,875.00p 12,187.50p 24
26/07/2011 12,187.50p 12,187.50p 11,875.00p 12,187.50p 0
25/07/2011 12,187.50p 12,187.50p 11,875.00p 12,187.50p 0
22/07/2011 12,031.25p 12,187.50p 11,875.00p 12,187.50p 480
21/07/2011 12,031.25p 12,031.25p 10,937.50p 12,031.25p 0
20/07/2011 12,031.25p 12,031.25p 10,937.50p 12,031.25p 77
19/07/2011 12,031.25p 12,031.25p 11,750.00p 12,031.25p 0
18/07/2011 12,031.25p 12,031.25p 11,750.00p 12,031.25p 0
15/07/2011 12,031.25p 12,031.25p 11,750.00p 12,031.25p 0
14/07/2011 12,031.25p 12,031.25p 11,718.75p 12,031.25p 480
13/07/2011 12,031.25p 12,031.25p 11,562.50p 12,031.25p 9
12/07/2011 12,031.25p 12,031.25p 11,562.50p 12,031.25p 6
11/07/2011 12,187.50p 12,187.50p 11,875.00p 12,031.25p 24
08/07/2011 12,187.50p 13,125.00p 11,875.00p 12,187.50p 0
07/07/2011 13,437.50p 13,437.50p 11,875.00p 12,187.50p 126
06/07/2011 13,437.50p 13,437.50p 13,125.00p 13,437.50p 0
05/07/2011 13,437.50p 13,437.50p 13,250.00p 13,437.50p 4
04/07/2011 13,437.50p 13,437.50p 13,125.00p 13,437.50p 0
01/07/2011 13,437.50p 13,437.50p 13,125.00p 13,437.50p 16
30/06/2011 13,593.75p 13,593.75p 13,125.00p 13,437.50p 18
29/06/2011 13,437.50p 13,593.75p 13,281.25p 13,593.75p 0
28/06/2011 13,593.75p 13,593.75p 13,281.25p 13,437.50p 1
27/06/2011 13,593.75p 14,062.50p 13,125.00p 13,593.75p 0
24/06/2011 14,062.50p 14,062.50p 13,125.00p 13,593.75p 63
23/06/2011 14,062.50p 14,062.50p 13,750.00p 14,062.50p 0
22/06/2011 14,062.50p 14,062.50p 13,750.00p 14,062.50p 16
21/06/2011 15,312.50p 15,312.50p 14,062.50p 14,062.50p 21
20/06/2011 15,781.25p 15,850.00p 15,312.50p 15,312.50p 635
17/06/2011 15,781.25p 15,781.25p 15,312.50p 15,781.25p 0
16/06/2011 15,781.25p 15,781.25p 14,062.50p 15,781.25p 0
15/06/2011 15,781.25p 15,781.25p 14,062.50p 15,781.25p 61
14/06/2011 15,781.25p 15,781.25p 15,318.75p 15,781.25p 0
13/06/2011 15,781.25p 15,781.25p 15,318.75p 15,781.25p 8
10/06/2011 15,781.25p 15,781.25p 15,312.50p 15,781.25p 1
09/06/2011 15,781.25p 15,781.25p 15,312.50p 15,781.25p 3
08/06/2011 15,781.25p 15,781.25p 15,000.00p 15,781.25p 0
07/06/2011 15,781.25p 15,781.25p 15,000.00p 15,781.25p 0
06/06/2011 15,781.25p 15,781.25p 15,000.00p 15,781.25p 0
03/06/2011 15,781.25p 15,781.25p 15,000.00p 15,781.25p 12
02/06/2011 15,781.25p 15,781.25p 15,312.50p 15,781.25p 14
01/06/2011 15,625.00p 15,781.25p 15,312.50p 15,781.25p 65
31/05/2011 15,625.00p 15,625.00p 15,312.50p 15,625.00p 0
27/05/2011 15,625.00p 15,625.00p 15,312.50p 15,625.00p 0
26/05/2011 15,781.25p 15,781.25p 14,687.50p 15,625.00p 101
25/05/2011 16,250.00p 16,500.00p 15,625.00p 15,781.25p 31
24/05/2011 16,250.00p 16,500.00p 15,937.50p 16,250.00p 24
23/05/2011 16,250.00p 16,812.50p 15,000.00p 16,250.00p 185
20/05/2011 16,406.25p 16,812.50p 15,625.00p 16,406.25p 159
19/05/2011 16,406.25p 16,812.50p 16,406.25p 16,406.25p 317
18/05/2011 16,250.00p 16,875.00p 14,062.50p 16,406.25p 1203
17/05/2011 16,406.25p 16,562.50p 16,250.00p 16,250.00p 0
16/05/2011 16,562.50p 16,562.50p 16,250.00p 16,406.25p 20
13/05/2011 16,562.50p 18,750.00p 16,250.00p 16,562.50p 0
12/05/2011 16,718.75p 18,750.00p 16,250.00p 16,562.50p 500
11/05/2011 18,281.25p 18,281.25p 16,250.00p 16,718.75p 157
10/05/2011 17,968.75p 18,281.25p 17,812.50p 18,281.25p 0
09/05/2011 18,281.25p 18,281.25p 17,812.50p 17,968.75p 19
06/05/2011 18,281.25p 18,687.50p 17,968.75p 18,281.25p 0
05/05/2011 18,281.25p 18,687.50p 17,968.75p 18,281.25p 0
04/05/2011 18,281.25p 18,687.50p 17,968.75p 18,281.25p 265
03/05/2011 17,968.75p 18,375.00p 17,968.75p 18,281.25p 272
28/04/2011 17,968.75p 18,375.00p 17,500.00p 17,968.75p 320
27/04/2011 17,812.50p 18,125.00p 17,500.00p 17,968.75p 480
26/04/2011 17,656.25p 17,812.50p 17,000.00p 17,812.50p 133
21/04/2011 17,968.75p 18,375.00p 16,875.00p 17,656.25p 81
20/04/2011 18,281.25p 18,375.00p 17,500.00p 17,968.75p 575
19/04/2011 18,125.00p 18,687.50p 17,625.00p 18,125.00p 907
18/04/2011 18,125.00p 18,687.50p 17,500.00p 18,125.00p 1055
15/04/2011 18,125.00p 18,125.00p 17,500.00p 18,125.00p 7
14/04/2011 18,125.00p 18,125.00p 17,631.25p 18,125.00p 0
13/04/2011 18,125.00p 18,125.00p 17,631.25p 18,125.00p 24
12/04/2011 18,125.00p 18,281.25p 17,812.50p 18,125.00p 0
11/04/2011 18,281.25p 18,281.25p 17,812.50p 18,125.00p 16
08/04/2011 18,281.25p 18,281.25p 17,812.50p 18,281.25p 8
07/04/2011 18,281.25p 18,281.25p 17,812.50p 18,281.25p 8
06/04/2011 18,281.25p 18,281.25p 17,812.50p 18,281.25p 5
05/04/2011 18,281.25p 18,281.25p 17,812.50p 18,281.25p 149
04/04/2011 18,281.25p 18,281.25p 17,812.50p 18,281.25p 16
01/04/2011 18,281.25p 18,281.25p 17,812.50p 18,281.25p 0
31/03/2011 18,281.25p 18,281.25p 17,812.50p 18,281.25p 18
30/03/2011 18,281.25p 18,281.25p 17,812.50p 18,281.25p 16
29/03/2011 18,125.00p 18,281.25p 17,875.00p 18,281.25p 0
28/03/2011 18,281.25p 18,281.25p 17,875.00p 18,281.25p 15
25/03/2011 18,281.25p 18,437.50p 18,062.50p 18,281.25p 0
24/03/2011 18,437.50p 18,437.50p 18,062.50p 18,281.25p 54
23/03/2011 18,281.25p 18,750.00p 17,812.50p 18,437.50p 148
22/03/2011 19,375.00p 19,375.00p 17,500.00p 18,281.25p 96
21/03/2011 20,312.50p 20,312.50p 18,625.00p 19,375.00p 230
18/03/2011 18,750.00p 19,531.25p 18,125.00p 18,750.00p 0
17/03/2011 19,531.25p 19,531.25p 18,125.00p 18,750.00p 76
16/03/2011 19,531.25p 19,531.25p 18,750.00p 19,531.25p 0
15/03/2011 19,531.25p 19,531.25p 18,750.00p 19,531.25p 21
14/03/2011 19,531.25p 19,531.25p 18,750.00p 19,531.25p 16
11/03/2011 19,531.25p 19,531.25p 19,531.25p 19,531.25p 0
10/03/2011 19,531.25p 19,531.25p 19,531.25p 19,531.25p 12
09/03/2011 20,312.50p 19,531.25p 18,831.25p 19,531.25p 11
08/03/2011 20,312.50p 20,312.50p 19,000.00p 20,312.50p 29
07/03/2011 20,312.50p 21,234.38p 18,750.00p 20,312.50p 0
04/03/2011 20,312.50p 21,234.38p 18,750.00p 20,312.50p 207
03/03/2011 20,312.50p 21,237.50p 20,312.50p 20,312.50p 10
02/03/2011 20,312.50p 20,312.50p 19,531.25p 20,312.50p 43
01/03/2011 20,312.50p 21,015.63p 18,750.00p 20,312.50p 313
28/02/2011 20,312.50p 21,187.50p 18,750.00p 20,312.50p 431
25/02/2011 17,968.75p 21,875.00p 15,625.00p 20,312.50p 301
24/02/2011 17,968.75p 19,609.37p 17,968.75p 17,968.75p 128
23/02/2011 17,968.75p 17,968.75p 15,625.00p 17,968.75p 0
22/02/2011 17,968.75p 17,968.75p 15,625.00p 17,968.75p 0
21/02/2011 17,968.75p 17,968.75p 15,625.00p 17,968.75p 0
18/02/2011 17,968.75p 17,968.75p 15,643.75p 17,968.75p 2
17/02/2011 17,968.75p 17,968.75p 16,875.00p 17,968.75p 0
16/02/2011 17,968.75p 17,968.75p 16,875.00p 17,968.75p 16
15/02/2011 17,968.75p 20,312.50p 16,562.50p 17,968.75p 117
14/02/2011 17,968.75p 18,437.50p 15,640.63p 17,968.75p 0
11/02/2011 18,000.00p 18,437.50p 15,640.63p 18,000.00p 0
10/02/2011 18,437.50p 18,437.50p 15,640.63p 18,000.00p 22
09/02/2011 18,000.00p 18,000.00p 15,703.13p 18,000.00p 0
08/02/2011 15,703.13p 18,000.00p 15,703.13p 18,000.00p 1
07/02/2011 15,937.50p 20,312.50p 15,937.50p 18,000.00p 51
04/02/2011 17,968.75p 18,593.75p 15,625.00p 18,000.00p 89
03/02/2011 18,000.00p 18,906.25p 17,187.50p 18,000.00p 0
02/02/2011 18,906.25p 18,906.25p 17,187.50p 18,000.00p 118
01/02/2011 16,437.50p 18,750.00p 16,437.50p 18,000.00p 37
31/01/2011 16,437.50p 17,187.50p 16,437.50p 16,437.50p 0
28/01/2011 16,437.50p 18,750.00p 16,437.50p 16,437.50p 32
27/01/2011 18,000.00p 18,000.00p 14,062.50p 16,437.50p 371
26/01/2011 18,000.00p 20,312.50p 17,187.50p 18,000.00p 3
25/01/2011 18,750.00p 18,750.00p 17,187.50p 18,000.00p 2
24/01/2011 18,750.00p 20,312.50p 17,875.00p 18,750.00p 22
21/01/2011 17,187.50p 19,937.50p 17,187.50p 18,750.00p 116
20/01/2011 16,437.50p 18,000.00p 16,437.50p 17,187.50p 72
19/01/2011 16,437.50p 18,000.00p 16,437.50p 16,437.50p 80
18/01/2011 16,437.50p 18,000.00p 15,812.50p 16,437.50p 38
17/01/2011 17,187.50p 17,640.63p 15,750.00p 16,437.50p 44
14/01/2011 21,875.00p 21,875.00p 17,187.50p 18,750.00p 250
13/01/2011 14,375.00p 21,875.00p 14,375.00p 20,312.50p 446
12/01/2011 14,375.00p 15,312.50p 14,375.00p 14,875.00p 49
11/01/2011 14,515.63p 14,515.63p 12,500.00p 14,062.50p 150
10/01/2011 15,625.00p 15,625.00p 12,500.00p 14,062.50p 71
07/01/2011 15,625.00p 17,187.50p 15,312.50p 15,625.00p 64
06/01/2011 15,625.00p 17,187.50p 15,625.00p 15,625.00p 304
05/01/2011 15,625.00p 15,625.00p 14,062.50p 15,625.00p 0
04/01/2011 14,062.50p 17,187.50p 13,437.50p 15,625.00p 111

*Close Price adjusted for both dividends and splits