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
06/09/2004 8,593.75p 8,593.75p 8,593.75p 8,593.75p 2
03/09/2004 8,593.75p 9,375.00p 8,593.75p 8,593.75p 21
02/09/2004 9,375.00p 9,375.00p 9,375.00p 9,375.00p 0
01/09/2004 9,375.00p 9,375.00p 9,375.00p 9,375.00p 0
31/08/2004 9,375.00p 9,375.00p 9,375.00p 9,375.00p 5
27/08/2004 9,375.00p 9,375.00p 9,375.00p 9,375.00p 0
26/08/2004 9,375.00p 9,375.00p 8,593.75p 9,375.00p 0
25/08/2004 8,593.75p 8,593.75p 8,593.75p 8,593.75p 0
24/08/2004 8,593.75p 8,593.75p 8,593.75p 8,593.75p 17
23/08/2004 8,593.75p 8,593.75p 8,593.75p 8,593.75p 19
20/08/2004 10,937.50p 14,062.50p 7,812.50p 8,593.75p 49
19/08/2004 14,062.50p 14,062.50p 14,062.50p 14,062.50p 0
18/08/2004 14,062.50p 14,062.50p 14,062.50p 14,062.50p 0
17/08/2004 14,062.50p 14,062.50p 14,062.50p 14,062.50p 0
16/08/2004 14,062.50p 14,062.50p 14,062.50p 14,062.50p 0
13/08/2004 14,062.50p 14,062.50p 14,062.50p 14,062.50p 2
12/08/2004 14,062.50p 14,062.50p 14,062.50p 14,062.50p 0
11/08/2004 14,062.50p 14,062.50p 14,062.50p 14,062.50p 0
10/08/2004 14,062.50p 14,062.50p 14,062.50p 14,062.50p 0
09/08/2004 14,062.50p 14,062.50p 14,062.50p 14,062.50p 0
06/08/2004 14,062.50p 14,062.50p 14,062.50p 14,062.50p 16
05/08/2004 14,843.75p 14,843.75p 14,062.50p 14,062.50p 4
04/08/2004 17,187.50p 17,187.50p 17,187.50p 17,187.50p 0
03/08/2004 17,187.50p 17,187.50p 17,187.50p 17,187.50p 0
02/08/2004 17,187.50p 17,187.50p 17,187.50p 17,187.50p 0
30/07/2004 17,187.50p 17,187.50p 17,187.50p 17,187.50p 1
29/07/2004 17,187.50p 17,187.50p 17,187.50p 17,187.50p 0
28/07/2004 17,187.50p 17,187.50p 17,187.50p 17,187.50p 8
27/07/2004 16,406.25p 17,187.50p 16,406.25p 17,187.50p 0
26/07/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 0
23/07/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 0
22/07/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 2
21/07/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 3
20/07/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 0
19/07/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 3
16/07/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 0
15/07/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 0
14/07/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 0
13/07/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 0
12/07/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 0
09/07/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 1
08/07/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 0
07/07/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 0
06/07/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 0
05/07/2004 15,625.00p 16,406.25p 15,625.00p 16,406.25p 0
02/07/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 0
01/07/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 0
30/06/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 4
29/06/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 1
28/06/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 0
25/06/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 0
24/06/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 48
23/06/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 0
22/06/2004 15,625.00p 16,406.25p 16,406.25p 16,406.25p 4
21/06/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 0
18/06/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 0
17/06/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 5
16/06/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 0
15/06/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 0
14/06/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 0
11/06/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 5
10/06/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 0
09/06/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 3
08/06/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 0
07/06/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 0
04/06/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 2
03/06/2004 15,625.00p 16,406.25p 16,406.25p 16,406.25p 0
02/06/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 0
01/06/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 0
28/05/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 0
27/05/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 0
26/05/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 0
25/05/2004 16,406.25p 17,187.50p 17,187.50p 16,406.25p 0
24/05/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 0
21/05/2004 16,406.25p 16,406.25p 15,625.00p 16,406.25p 9
20/05/2004 17,968.75p 20,312.50p 13,281.25p 15,625.00p 2
19/05/2004 20,312.50p 20,312.50p 20,312.50p 20,312.50p 0
18/05/2004 20,312.50p 20,312.50p 20,312.50p 20,312.50p 0
17/05/2004 20,312.50p 20,312.50p 20,312.50p 20,312.50p 0
14/05/2004 20,312.50p 20,312.50p 20,312.50p 20,312.50p 0
13/05/2004 20,312.50p 20,312.50p 20,312.50p 20,312.50p 7
12/05/2004 20,312.50p 20,312.50p 20,312.50p 20,312.50p 0
11/05/2004 20,312.50p 20,312.50p 20,312.50p 20,312.50p 0
10/05/2004 20,312.50p 20,312.50p 20,312.50p 20,312.50p 0
07/05/2004 20,312.50p 20,312.50p 20,312.50p 20,312.50p 5
06/05/2004 20,312.50p 20,312.50p 20,312.50p 20,312.50p 0
05/05/2004 20,312.50p 20,312.50p 20,312.50p 20,312.50p 0
04/05/2004 20,312.50p 20,312.50p 20,312.50p 20,312.50p 0
30/04/2004 20,312.50p 20,312.50p 20,312.50p 20,312.50p 16
29/04/2004 20,312.50p 20,312.50p 20,312.50p 20,312.50p 0
28/04/2004 20,312.50p 20,312.50p 20,312.50p 20,312.50p 0
27/04/2004 20,312.50p 20,312.50p 20,312.50p 20,312.50p 2
26/04/2004 20,312.50p 20,312.50p 20,312.50p 20,312.50p 5
23/04/2004 20,312.50p 20,312.50p 20,312.50p 20,312.50p 0
22/04/2004 20,312.50p 20,312.50p 20,312.50p 20,312.50p 2
21/04/2004 20,312.50p 22,656.25p 19,531.25p 20,312.50p 17
20/04/2004 22,656.25p 22,656.25p 22,656.25p 22,656.25p 0
19/04/2004 22,656.25p 22,656.25p 22,656.25p 22,656.25p 0
16/04/2004 22,656.25p 22,656.25p 22,656.25p 22,656.25p 3
15/04/2004 22,656.25p 23,437.50p 22,656.25p 22,656.25p 8
14/04/2004 22,656.25p 22,656.25p 22,656.25p 22,656.25p 0
13/04/2004 22,656.25p 23,437.50p 22,656.25p 22,656.25p 0
08/04/2004 22,656.25p 22,656.25p 22,656.25p 22,656.25p 0
07/04/2004 22,656.25p 22,656.25p 22,656.25p 22,656.25p 6
06/04/2004 22,656.25p 23,437.50p 22,656.25p 22,656.25p 24
05/04/2004 22,656.25p 22,656.25p 22,656.25p 22,656.25p 2
02/04/2004 23,437.50p 23,437.50p 22,656.25p 22,656.25p 16
01/04/2004 22,656.25p 23,437.50p 22,656.25p 22,656.25p 11
31/03/2004 22,656.25p 22,656.25p 22,656.25p 22,656.25p 0
30/03/2004 22,656.25p 23,437.50p 22,656.25p 22,656.25p 7
29/03/2004 23,437.50p 25,000.00p 21,875.00p 22,656.25p 54
26/03/2004 28,125.00p 25,000.00p 25,000.00p 25,000.00p 8
25/03/2004 28,125.00p 32,812.50p 28,125.00p 28,125.00p 4
24/03/2004 31,250.00p 32,812.50p 31,250.00p 31,250.00p 179
23/03/2004 32,812.50p 32,812.50p 32,812.50p 32,812.50p 0
22/03/2004 32,812.50p 32,812.50p 32,812.50p 32,812.50p 3
19/03/2004 32,812.50p 32,812.50p 32,812.50p 32,812.50p 26
18/03/2004 32,812.50p 32,812.50p 32,812.50p 32,812.50p 0
17/03/2004 32,812.50p 32,812.50p 32,812.50p 32,812.50p 9
16/03/2004 32,812.50p 32,812.50p 32,812.50p 32,812.50p 0
15/03/2004 32,812.50p 32,812.50p 32,812.50p 32,812.50p 0
12/03/2004 32,812.50p 32,812.50p 32,812.50p 32,812.50p 0
11/03/2004 32,812.50p 32,812.50p 32,812.50p 32,812.50p 35
10/03/2004 32,812.50p 32,812.50p 32,812.50p 32,812.50p 2
09/03/2004 32,812.50p 32,812.50p 32,812.50p 32,812.50p 2
08/03/2004 34,375.00p 34,375.00p 32,812.50p 32,812.50p 5
05/03/2004 34,375.00p 34,375.00p 34,375.00p 34,375.00p 2
04/03/2004 35,937.50p 35,937.50p 35,937.50p 35,937.50p 2
03/03/2004 36,718.75p 36,718.75p 35,937.50p 35,937.50p 12
02/03/2004 35,156.25p 36,718.75p 35,156.25p 36,718.75p 16
01/03/2004 33,593.75p 33,593.75p 33,593.75p 33,593.75p 2
27/02/2004 32,812.50p 32,812.50p 32,812.50p 32,812.50p 2
26/02/2004 32,812.50p 32,812.50p 32,812.50p 32,812.50p 2
25/02/2004 32,812.50p 32,812.50p 32,812.50p 32,812.50p 0
24/02/2004 32,812.50p 32,812.50p 32,812.50p 32,812.50p 0
23/02/2004 32,812.50p 32,812.50p 32,812.50p 32,812.50p 2
20/02/2004 32,812.50p 32,812.50p 32,812.50p 32,812.50p 1
19/02/2004 32,812.50p 32,812.50p 32,812.50p 32,812.50p 15
18/02/2004 33,593.75p 33,593.75p 33,593.75p 33,593.75p 35
17/02/2004 32,812.50p 32,812.50p 32,812.50p 32,812.50p 2
16/02/2004 30,468.75p 33,593.75p 30,468.75p 32,812.50p 103
13/02/2004 23,437.50p 29,687.50p 23,437.50p 29,687.50p 38
12/02/2004 23,437.50p 23,437.50p 23,437.50p 23,437.50p 7
11/02/2004 23,437.50p 23,437.50p 23,437.50p 23,437.50p 0
10/02/2004 23,437.50p 23,437.50p 23,437.50p 23,437.50p 0
09/02/2004 23,437.50p 23,437.50p 23,437.50p 23,437.50p 0
06/02/2004 23,437.50p 23,437.50p 23,437.50p 23,437.50p 0
05/02/2004 24,218.75p 24,218.75p 23,437.50p 23,437.50p 15
04/02/2004 24,218.75p 24,218.75p 24,218.75p 24,218.75p 2
03/02/2004 24,218.75p 24,218.75p 24,218.75p 24,218.75p 7
02/02/2004 25,000.00p 25,000.00p 25,000.00p 25,000.00p 0
30/01/2004 25,000.00p 25,000.00p 25,000.00p 25,000.00p 72
29/01/2004 25,000.00p 25,000.00p 25,000.00p 25,000.00p 4
28/01/2004 25,000.00p 25,000.00p 25,000.00p 25,000.00p 0
27/01/2004 25,000.00p 25,000.00p 25,000.00p 25,000.00p 0
26/01/2004 23,437.50p 25,000.00p 23,437.50p 25,000.00p 20
23/01/2004 22,656.25p 22,656.25p 22,656.25p 22,656.25p 0
22/01/2004 21,875.00p 21,875.00p 21,875.00p 21,875.00p 47
21/01/2004 21,093.75p 21,875.00p 21,093.75p 21,875.00p 63
20/01/2004 17,968.75p 17,968.75p 17,968.75p 17,968.75p 45
19/01/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 0
16/01/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 0
15/01/2004 16,406.25p 16,406.25p 16,406.25p 16,406.25p 1
14/01/2004 15,625.00p 15,625.00p 15,625.00p 15,625.00p 0
13/01/2004 15,625.00p 15,625.00p 15,625.00p 15,625.00p 0
12/01/2004 14,843.75p 14,843.75p 14,843.75p 14,843.75p 0
09/01/2004 14,843.75p 14,843.75p 14,843.75p 14,843.75p 0
08/01/2004 14,843.75p 14,843.75p 14,843.75p 14,843.75p 0
07/01/2004 15,625.00p 15,625.00p 14,843.75p 14,843.75p 0
06/01/2004 14,843.75p 14,843.75p 14,843.75p 14,843.75p 0
05/01/2004 14,843.75p 14,843.75p 14,843.75p 14,843.75p 45
02/01/2004 17,968.75p 17,968.75p 17,968.75p 17,968.75p 0
31/12/2003 21,875.00p 21,875.00p 17,968.75p 17,968.75p 0
30/12/2003 21,875.00p 21,875.00p 21,875.00p 21,875.00p 0
29/12/2003 21,875.00p 21,875.00p 21,875.00p 21,875.00p 0
24/12/2003 21,875.00p 21,875.00p 21,875.00p 21,875.00p 0
23/12/2003 21,875.00p 21,875.00p 21,875.00p 21,875.00p 0
22/12/2003 21,875.00p 21,875.00p 21,875.00p 21,875.00p 3
19/12/2003 22,656.25p 22,656.25p 22,656.25p 22,656.25p 0
18/12/2003 22,656.25p 22,656.25p 22,656.25p 22,656.25p 1
17/12/2003 22,656.25p 22,656.25p 22,656.25p 22,656.25p 0
16/12/2003 22,656.25p 22,656.25p 22,656.25p 22,656.25p 0
15/12/2003 22,656.25p 22,656.25p 22,656.25p 22,656.25p 0
12/12/2003 22,656.25p 22,656.25p 22,656.25p 22,656.25p 0
11/12/2003 22,656.25p 22,656.25p 22,656.25p 22,656.25p 0
10/12/2003 22,656.25p 22,656.25p 22,656.25p 22,656.25p 1
09/12/2003 22,656.25p 22,656.25p 22,656.25p 22,656.25p 0
08/12/2003 22,656.25p 22,656.25p 22,656.25p 22,656.25p 0
05/12/2003 21,875.00p 21,875.00p 21,875.00p 21,875.00p 0
04/12/2003 21,875.00p 21,875.00p 21,875.00p 21,875.00p 0
03/12/2003 21,875.00p 21,875.00p 21,875.00p 21,875.00p 0
02/12/2003 21,875.00p 21,875.00p 21,875.00p 21,875.00p 0
01/12/2003 21,875.00p 21,875.00p 21,875.00p 21,875.00p 1
28/11/2003 21,875.00p 21,875.00p 21,875.00p 21,875.00p 0
27/11/2003 21,875.00p 21,875.00p 21,875.00p 21,875.00p 0
26/11/2003 21,875.00p 21,875.00p 21,875.00p 21,875.00p 0
25/11/2003 21,875.00p 21,875.00p 21,875.00p 21,875.00p 0
24/11/2003 21,875.00p 21,875.00p 21,875.00p 21,875.00p 0
21/11/2003 26,562.50p 26,562.50p 26,562.50p 26,562.50p 0
20/11/2003 26,562.50p 26,562.50p 26,562.50p 26,562.50p 0

*Close Price adjusted for both dividends and splits