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
17/09/2019 2.88p 2.88p 2.88p 2.88p 0
16/09/2019 2.88p 2.94p 2.59p 2.88p 207229
13/09/2019 2.94p 2.94p 2.58p 2.88p 87286
12/09/2019 2.75p 3.00p 2.75p 2.88p 59893
11/09/2019 2.75p 3.00p 2.58p 3.00p 168784
10/09/2019 3.00p 3.14p 3.00p 3.00p 133421
09/09/2019 2.75p 3.45p 2.50p 3.25p 2228259
06/09/2019 2.67p 2.67p 2.63p 2.63p 83600
05/09/2019 2.68p 2.63p 2.63p 2.63p 0
04/09/2019 2.68p 2.68p 2.63p 2.63p 1675
03/09/2019 2.68p 2.68p 2.63p 2.63p 6604
02/09/2019 2.68p 2.68p 2.63p 2.63p 5197
30/08/2019 2.66p 2.66p 2.63p 2.63p 20000
29/08/2019 2.51p 2.68p 2.51p 2.63p 37851
28/08/2019 2.68p 2.68p 2.63p 2.63p 101215
27/08/2019 2.62p 2.63p 2.63p 2.63p 0
23/08/2019 2.62p 2.69p 2.62p 2.63p 97700
22/08/2019 2.50p 2.63p 2.34p 2.50p 274708
21/08/2019 2.50p 2.63p 2.50p 2.63p 80000
20/08/2019 2.51p 2.63p 2.51p 2.63p 13387
19/08/2019 2.60p 2.65p 2.60p 2.63p 78173
16/08/2019 2.35p 2.60p 2.35p 2.50p 22344
15/08/2019 2.50p 2.50p 2.33p 2.38p 107734
14/08/2019 2.35p 2.61p 2.35p 2.50p 70492
13/08/2019 2.50p 2.50p 2.33p 2.50p 199800
12/08/2019 2.50p 2.65p 2.38p 2.38p 321809
09/08/2019 2.50p 2.75p 2.50p 2.75p 52606
08/08/2019 2.50p 2.90p 2.50p 2.63p 5925
07/08/2019 2.75p 2.90p 2.51p 2.63p 119669
06/08/2019 2.60p 2.90p 2.60p 2.63p 164058
05/08/2019 2.61p 2.90p 2.60p 2.75p 117350
02/08/2019 2.88p 2.92p 2.61p 2.78p 52776
01/08/2019 2.93p 2.93p 2.75p 2.75p 4753
31/07/2019 2.93p 2.93p 2.63p 2.75p 20628
30/07/2019 2.95p 2.95p 2.61p 2.75p 7587
29/07/2019 2.75p 2.93p 2.50p 2.75p 576460
26/07/2019 2.83p 2.98p 2.83p 2.88p 262623
25/07/2019 2.83p 3.04p 2.83p 3.00p 22052
24/07/2019 3.25p 3.25p 3.00p 3.00p 14363
23/07/2019 3.06p 3.00p 3.00p 3.00p 0
22/07/2019 3.06p 3.06p 2.83p 3.00p 101491
19/07/2019 2.69p 3.06p 2.69p 3.00p 489554
18/07/2019 2.83p 2.94p 2.63p 2.75p 398262
17/07/2019 2.94p 3.00p 2.94p 3.00p 14799
16/07/2019 3.00p 3.06p 2.91p 3.06p 577280
15/07/2019 3.29p 3.31p 3.28p 3.31p 20184
12/07/2019 3.25p 3.31p 3.13p 3.31p 328823
11/07/2019 3.05p 3.25p 3.05p 3.25p 180536
10/07/2019 3.13p 3.13p 3.04p 3.13p 181467
09/07/2019 3.38p 3.25p 3.25p 3.25p 0
08/07/2019 3.38p 3.38p 3.25p 3.25p 356
05/07/2019 3.25p 3.40p 3.25p 3.25p 122446
04/07/2019 3.45p 3.45p 3.25p 3.25p 52000
03/07/2019 3.25p 3.28p 3.06p 3.13p 377188
02/07/2019 3.35p 3.45p 3.28p 3.38p 220576
01/07/2019 4.00p 4.33p 3.28p 3.50p 2420098
28/06/2019 4.60p 4.63p 4.29p 4.63p 69999
27/06/2019 4.58p 4.63p 4.50p 4.50p 320673
26/06/2019 4.00p 4.63p 4.00p 4.50p 523308
25/06/2019 4.35p 4.35p 4.10p 4.13p 115190
24/06/2019 4.10p 4.50p 4.10p 4.50p 65734
21/06/2019 4.49p 4.50p 4.11p 4.50p 28174
20/06/2019 4.00p 4.43p 4.00p 4.38p 5191
19/06/2019 4.08p 4.55p 4.08p 4.25p 1108
18/06/2019 4.25p 4.38p 4.25p 4.38p 160983
17/06/2019 5.00p 5.00p 4.25p 4.50p 518740
14/06/2019 4.50p 4.69p 4.33p 4.63p 177489
13/06/2019 4.63p 5.45p 4.54p 4.63p 747543
12/06/2019 4.50p 4.75p 4.50p 4.75p 20016
11/06/2019 4.50p 4.80p 4.50p 4.75p 78038
10/06/2019 4.45p 4.75p 4.75p 4.75p 0
07/06/2019 4.45p 4.83p 4.45p 4.75p 67499
06/06/2019 4.50p 4.75p 4.50p 4.75p 36812
05/06/2019 4.44p 4.83p 4.44p 4.63p 164445
04/06/2019 4.83p 4.83p 4.44p 4.63p 8020
03/06/2019 4.83p 4.83p 4.81p 4.81p 2881
31/05/2019 4.81p 4.83p 4.63p 4.63p 69073
30/05/2019 4.50p 4.83p 4.38p 4.63p 24099
29/05/2019 4.93p 4.93p 4.38p 4.63p 43897
28/05/2019 5.15p 5.15p 4.75p 4.75p 59571
24/05/2019 4.38p 5.00p 4.38p 4.69p 169200
23/05/2019 4.50p 4.74p 4.47p 4.69p 174778
22/05/2019 4.50p 4.74p 4.50p 4.63p 46262
21/05/2019 4.70p 4.75p 4.70p 4.75p 41278
20/05/2019 4.75p 4.80p 4.43p 4.69p 110616
17/05/2019 4.50p 5.13p 4.15p 4.69p 813507
16/05/2019 4.05p 4.25p 4.05p 4.25p 57182
15/05/2019 3.93p 4.25p 3.93p 4.25p 298962
14/05/2019 3.93p 4.00p 3.88p 4.00p 71199
13/05/2019 4.00p 4.13p 3.84p 4.00p 565862
10/05/2019 3.85p 4.13p 3.85p 4.13p 33991
09/05/2019 4.00p 4.13p 4.00p 4.13p 0
08/05/2019 4.00p 4.33p 3.80p 4.00p 129717
07/05/2019 4.00p 4.38p 4.00p 4.25p 49950
03/05/2019 4.00p 4.45p 3.91p 4.25p 384754
02/05/2019 4.07p 4.48p 4.07p 4.25p 401758
01/05/2019 4.19p 4.50p 4.00p 4.13p 634991
30/04/2019 4.70p 4.70p 3.77p 4.38p 209324
29/04/2019 4.25p 4.59p 4.01p 4.38p 1034112
26/04/2019 5.00p 6.00p 4.25p 4.50p 7996532
25/04/2019 3.78p 3.88p 3.78p 3.88p 1
24/04/2019 4.00p 4.17p 3.75p 3.88p 224938
23/04/2019 4.03p 4.20p 4.00p 4.13p 152111
18/04/2019 4.00p 4.13p 4.00p 4.13p 197814
17/04/2019 4.03p 4.20p 4.03p 4.13p 45119
16/04/2019 4.00p 4.25p 4.00p 4.13p 307782
15/04/2019 4.53p 4.53p 4.38p 4.38p 32000
12/04/2019 4.36p 4.55p 4.35p 4.50p 76457
11/04/2019 4.65p 4.65p 4.35p 4.50p 155123
10/04/2019 4.50p 4.72p 4.23p 4.50p 572011
09/04/2019 4.08p 4.19p 4.00p 4.00p 27743
08/04/2019 3.85p 4.00p 3.85p 4.00p 16255
05/04/2019 3.90p 4.09p 3.75p 4.00p 226030
04/04/2019 4.00p 4.48p 3.90p 4.13p 23680
03/04/2019 3.75p 4.13p 3.75p 4.13p 424583
02/04/2019 4.53p 4.53p 4.00p 4.13p 196163
01/04/2019 4.25p 4.57p 3.93p 4.44p 347503
29/03/2019 4.25p 4.48p 3.75p 4.00p 788764
28/03/2019 4.50p 4.69p 4.25p 4.38p 172411
27/03/2019 4.50p 4.63p 4.50p 4.63p 121853
26/03/2019 4.50p 4.75p 4.50p 4.63p 142000
25/03/2019 4.25p 4.88p 4.25p 4.63p 1093523
22/03/2019 4.38p 4.75p 4.38p 4.63p 99538
21/03/2019 4.50p 4.62p 4.25p 4.56p 190418
20/03/2019 4.50p 4.63p 4.50p 4.63p 91396
19/03/2019 4.50p 4.69p 4.28p 4.69p 298000
18/03/2019 4.67p 4.69p 4.54p 4.69p 61169
15/03/2019 5.00p 5.00p 4.50p 4.63p 598600
14/03/2019 4.86p 5.05p 4.80p 4.89p 315184
13/03/2019 5.75p 5.75p 4.89p 4.89p 317724
12/03/2019 5.00p 5.61p 4.55p 5.26p 1584642
11/03/2019 6.10p 6.70p 6.10p 6.38p 19725
08/03/2019 6.00p 6.73p 6.00p 6.50p 149571
07/03/2019 6.08p 6.38p 6.08p 6.38p 10082
06/03/2019 6.00p 6.56p 6.00p 6.38p 67153
05/03/2019 6.00p 6.45p 6.00p 6.25p 174469
04/03/2019 6.25p 6.73p 6.00p 6.38p 265519
01/03/2019 6.75p 7.25p 6.33p 6.38p 164515
28/02/2019 6.68p 6.75p 6.30p 6.63p 72943
27/02/2019 6.75p 6.75p 6.40p 6.50p 380481
26/02/2019 6.25p 6.70p 6.25p 6.38p 132861
25/02/2019 6.44p 6.50p 6.44p 6.50p 85496
22/02/2019 6.44p 6.85p 6.44p 6.63p 53334
21/02/2019 6.50p 6.85p 6.39p 6.63p 266685
20/02/2019 6.58p 6.66p 6.58p 6.63p 87801
19/02/2019 6.75p 6.95p 6.38p 6.75p 312195
18/02/2019 7.10p 7.10p 7.00p 7.00p 28169
15/02/2019 6.55p 7.06p 6.55p 7.00p 44996
14/02/2019 6.50p 7.10p 6.50p 7.00p 42705
13/02/2019 6.75p 7.38p 6.38p 6.88p 56873
12/02/2019 7.00p 7.50p 7.00p 7.25p 40288
11/02/2019 6.88p 7.38p 6.88p 7.13p 123336
08/02/2019 6.25p 7.43p 6.25p 7.00p 100078
07/02/2019 7.50p 9.16p 7.00p 7.25p 1547646
06/02/2019 7.00p 7.00p 6.54p 6.75p 35754
05/02/2019 6.63p 6.75p 6.57p 6.75p 35464
04/02/2019 7.13p 7.13p 6.50p 6.75p 36266
01/02/2019 7.15p 7.15p 6.75p 6.75p 37447
31/01/2019 7.25p 7.25p 6.75p 6.75p 177290
30/01/2019 6.80p 6.80p 6.75p 6.75p 154549
29/01/2019 6.78p 7.18p 6.78p 7.00p 19619
28/01/2019 7.25p 7.50p 6.80p 6.88p 116010
25/01/2019 7.50p 7.50p 6.98p 7.25p 80524
24/01/2019 7.53p 7.64p 7.02p 7.13p 188249
23/01/2019 7.00p 7.71p 6.75p 7.38p 287397
22/01/2019 6.75p 6.95p 6.48p 6.75p 428522
21/01/2019 6.25p 7.45p 5.83p 6.88p 976888
18/01/2019 6.25p 6.75p 5.94p 6.25p 180302
17/01/2019 6.00p 6.00p 5.93p 5.94p 76605
16/01/2019 6.00p 6.00p 5.88p 5.88p 47463
15/01/2019 6.25p 6.25p 5.83p 5.88p 278379
14/01/2019 6.00p 6.25p 5.75p 6.00p 320018
11/01/2019 6.05p 6.38p 6.03p 6.38p 162508
10/01/2019 6.25p 6.50p 6.01p 6.50p 89302
09/01/2019 6.00p 6.25p 6.00p 6.13p 97804
08/01/2019 6.75p 6.75p 6.00p 6.25p 21080
07/01/2019 6.50p 6.75p 6.13p 6.38p 237385
04/01/2019 6.68p 6.73p 6.13p 6.63p 82903
03/01/2019 6.73p 6.73p 6.38p 6.63p 128816
02/01/2019 6.68p 6.88p 6.19p 6.88p 167626
31/12/2018 6.25p 6.73p 5.65p 6.63p 226882
28/12/2018 6.06p 6.48p 6.06p 6.13p 95675
27/12/2018 5.50p 6.13p 5.36p 5.88p 27923
24/12/2018 5.36p 5.75p 5.36p 5.75p 40393
21/12/2018 6.06p 6.15p 5.50p 5.75p 163836
20/12/2018 5.75p 5.75p 5.25p 5.38p 245092
19/12/2018 5.75p 6.04p 5.50p 5.88p 151663
18/12/2018 5.75p 6.23p 5.75p 5.88p 249712
17/12/2018 6.25p 6.69p 5.89p 6.00p 257045
14/12/2018 6.00p 6.23p 5.80p 6.00p 119442
13/12/2018 6.25p 6.25p 6.03p 6.25p 59408
12/12/2018 6.25p 6.25p 6.13p 6.25p 214584
11/12/2018 6.25p 6.63p 6.25p 6.63p 147443
10/12/2018 6.90p 6.90p 6.63p 6.63p 14406
07/12/2018 6.92p 6.92p 6.63p 6.63p 14283
06/12/2018 6.33p 6.63p 6.25p 6.63p 103800
05/12/2018 6.75p 6.96p 6.63p 6.63p 209986
04/12/2018 6.50p 7.73p 6.36p 7.13p 486597
03/12/2018 5.88p 6.38p 5.88p 6.19p 36452
30/11/2018 6.38p 6.38p 6.23p 6.23p 49773

*Close Price adjusted for both dividends and splits