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
19/11/2003 26,562.50p 26,562.50p 26,562.50p 26,562.50p 0
18/11/2003 26,562.50p 26,562.50p 26,562.50p 26,562.50p 0
17/11/2003 26,562.50p 26,562.50p 26,562.50p 26,562.50p 0
14/11/2003 26,562.50p 26,562.50p 26,562.50p 26,562.50p 0
13/11/2003 26,562.50p 26,562.50p 26,562.50p 26,562.50p 0
12/11/2003 28,125.00p 28,125.00p 28,125.00p 28,125.00p 0
11/11/2003 28,125.00p 28,125.00p 28,125.00p 28,125.00p 9
10/11/2003 29,687.50p 29,687.50p 29,687.50p 29,687.50p 0
07/11/2003 29,687.50p 29,687.50p 29,687.50p 29,687.50p 0
06/11/2003 29,687.50p 29,687.50p 29,687.50p 29,687.50p 0
05/11/2003 29,687.50p 29,687.50p 29,687.50p 29,687.50p 0
04/11/2003 29,687.50p 29,687.50p 29,687.50p 29,687.50p 5
03/11/2003 29,687.50p 29,687.50p 29,687.50p 29,687.50p 0
31/10/2003 29,687.50p 29,687.50p 29,687.50p 29,687.50p 1
30/10/2003 29,687.50p 29,687.50p 29,687.50p 29,687.50p 0
29/10/2003 29,687.50p 29,687.50p 29,687.50p 29,687.50p 2
28/10/2003 29,687.50p 29,687.50p 29,687.50p 29,687.50p 0
27/10/2003 29,687.50p 29,687.50p 29,687.50p 29,687.50p 0
24/10/2003 24,218.75p 29,687.50p 24,218.75p 29,687.50p 6
23/10/2003 22,656.25p 22,656.25p 22,656.25p 22,656.25p 1
22/10/2003 22,656.25p 22,656.25p 22,656.25p 22,656.25p 0
21/10/2003 22,656.25p 22,656.25p 22,656.25p 22,656.25p 0
20/10/2003 22,656.25p 22,656.25p 22,656.25p 22,656.25p 1
17/10/2003 22,656.25p 22,656.25p 22,656.25p 22,656.25p 0
16/10/2003 22,656.25p 22,656.25p 22,656.25p 22,656.25p 0
15/10/2003 22,656.25p 22,656.25p 22,656.25p 22,656.25p 0
14/10/2003 22,656.25p 22,656.25p 22,656.25p 22,656.25p 2
13/10/2003 21,875.00p 21,875.00p 21,875.00p 21,875.00p 0
10/10/2003 21,875.00p 21,875.00p 21,875.00p 21,875.00p 0
09/10/2003 21,875.00p 21,875.00p 21,875.00p 21,875.00p 0
08/10/2003 21,875.00p 21,875.00p 21,875.00p 21,875.00p 2
07/10/2003 21,875.00p 21,875.00p 21,875.00p 21,875.00p 0
06/10/2003 21,875.00p 21,875.00p 21,875.00p 21,875.00p 1
03/10/2003 23,437.50p 23,437.50p 23,437.50p 23,437.50p 2
02/10/2003 23,437.50p 23,437.50p 23,437.50p 23,437.50p 0
01/10/2003 23,437.50p 23,437.50p 23,437.50p 23,437.50p 0
30/09/2003 23,437.50p 23,437.50p 23,437.50p 23,437.50p 0
29/09/2003 23,437.50p 23,437.50p 23,437.50p 23,437.50p 0
26/09/2003 24,218.75p 24,218.75p 24,218.75p 24,218.75p 0
25/09/2003 24,218.75p 24,218.75p 24,218.75p 24,218.75p 0
24/09/2003 24,218.75p 24,218.75p 24,218.75p 24,218.75p 0
23/09/2003 24,218.75p 24,218.75p 24,218.75p 24,218.75p 0
22/09/2003 24,218.75p 24,218.75p 24,218.75p 24,218.75p 0
19/09/2003 24,218.75p 24,218.75p 24,218.75p 24,218.75p 3
18/09/2003 24,218.75p 24,218.75p 24,218.75p 24,218.75p 2
17/09/2003 27,343.75p 27,343.75p 24,218.75p 24,218.75p 1
16/09/2003 29,687.50p 29,687.50p 29,687.50p 29,687.50p 1
15/09/2003 29,687.50p 29,687.50p 29,687.50p 29,687.50p 2
12/09/2003 29,687.50p 29,687.50p 29,687.50p 29,687.50p 0
11/09/2003 29,687.50p 29,687.50p 29,687.50p 29,687.50p 0
10/09/2003 29,687.50p 29,687.50p 29,687.50p 29,687.50p 0
09/09/2003 29,687.50p 29,687.50p 29,687.50p 29,687.50p 0
08/09/2003 29,687.50p 29,687.50p 29,687.50p 29,687.50p 0
05/09/2003 29,687.50p 29,687.50p 29,687.50p 29,687.50p 0
04/09/2003 29,687.50p 29,687.50p 29,687.50p 29,687.50p 1
03/09/2003 29,687.50p 29,687.50p 29,687.50p 29,687.50p 12
02/09/2003 28,906.25p 29,687.50p 28,906.25p 29,687.50p 8
01/09/2003 28,125.00p 28,125.00p 28,125.00p 28,125.00p 16
29/08/2003 27,343.75p 27,343.75p 27,343.75p 27,343.75p 0
28/08/2003 26,562.50p 26,562.50p 26,562.50p 26,562.50p 4
27/08/2003 25,781.25p 25,781.25p 25,781.25p 25,781.25p 4
26/08/2003 25,000.00p 25,000.00p 25,000.00p 25,000.00p 0
22/08/2003 22,656.25p 25,000.00p 22,656.25p 25,000.00p 0
21/08/2003 22,656.25p 22,656.25p 22,656.25p 22,656.25p 20
20/08/2003 22,656.25p 22,656.25p 22,656.25p 22,656.25p 0
19/08/2003 22,656.25p 22,656.25p 22,656.25p 22,656.25p 5
18/08/2003 20,312.50p 22,656.25p 20,312.50p 22,656.25p 0
15/08/2003 22,656.25p 22,656.25p 22,656.25p 22,656.25p 0
14/08/2003 22,656.25p 22,656.25p 22,656.25p 22,656.25p 2
13/08/2003 22,656.25p 22,656.25p 22,656.25p 22,656.25p 4
12/08/2003 22,656.25p 22,656.25p 22,656.25p 22,656.25p 0
11/08/2003 21,093.75p 22,656.25p 21,093.75p 22,656.25p 5
08/08/2003 20,312.50p 20,312.50p 20,312.50p 20,312.50p 0
07/08/2003 20,312.50p 20,312.50p 20,312.50p 20,312.50p 0
06/08/2003 20,312.50p 20,312.50p 20,312.50p 20,312.50p 0
05/08/2003 20,312.50p 20,312.50p 20,312.50p 20,312.50p 6
04/08/2003 19,531.25p 19,531.25p 19,531.25p 19,531.25p 0
01/08/2003 19,531.25p 19,531.25p 19,531.25p 19,531.25p 1
31/07/2003 18,750.00p 18,750.00p 18,750.00p 18,750.00p 2
30/07/2003 17,187.50p 18,750.00p 17,187.50p 18,750.00p 18
29/07/2003 14,062.50p 14,062.50p 14,062.50p 14,062.50p 0
28/07/2003 14,062.50p 14,062.50p 14,062.50p 14,062.50p 0
25/07/2003 14,062.50p 14,062.50p 14,062.50p 14,062.50p 0
24/07/2003 14,062.50p 14,062.50p 14,062.50p 14,062.50p 0
23/07/2003 14,062.50p 14,062.50p 14,062.50p 14,062.50p 0
22/07/2003 14,062.50p 14,062.50p 14,062.50p 14,062.50p 0
21/07/2003 14,062.50p 14,062.50p 14,062.50p 14,062.50p 0
18/07/2003 14,062.50p 14,062.50p 14,062.50p 14,062.50p 0
17/07/2003 14,062.50p 14,062.50p 14,062.50p 14,062.50p 5
16/07/2003 14,062.50p 14,062.50p 14,062.50p 14,062.50p 0
15/07/2003 14,062.50p 14,062.50p 14,062.50p 14,062.50p 0
14/07/2003 14,062.50p 14,062.50p 14,062.50p 14,062.50p 0
11/07/2003 14,062.50p 14,062.50p 14,062.50p 14,062.50p 0
10/07/2003 14,062.50p 14,062.50p 14,062.50p 14,062.50p 0
09/07/2003 14,062.50p 14,062.50p 14,062.50p 14,062.50p 0
08/07/2003 14,062.50p 14,062.50p 14,062.50p 14,062.50p 2
07/07/2003 14,062.50p 14,062.50p 14,062.50p 14,062.50p 0
04/07/2003 14,062.50p 14,062.50p 14,062.50p 14,062.50p 0
03/07/2003 14,062.50p 14,062.50p 14,062.50p 14,062.50p 1
02/07/2003 14,062.50p 14,062.50p 14,062.50p 14,062.50p 0
01/07/2003 14,062.50p 14,062.50p 14,062.50p 14,062.50p 0
30/06/2003 15,625.00p 15,625.00p 14,062.50p 14,062.50p 2
27/06/2003 17,187.50p 17,187.50p 17,187.50p 17,187.50p 0
26/06/2003 17,187.50p 17,187.50p 17,187.50p 17,187.50p 0
25/06/2003 17,187.50p 17,187.50p 17,187.50p 17,187.50p 0
24/06/2003 17,187.50p 17,187.50p 17,187.50p 17,187.50p 0
23/06/2003 17,187.50p 17,187.50p 17,187.50p 17,187.50p 0
20/06/2003 17,187.50p 17,187.50p 17,187.50p 17,187.50p 0
19/06/2003 17,187.50p 17,187.50p 17,187.50p 17,187.50p 6
18/06/2003 18,750.00p 18,750.00p 18,750.00p 18,750.00p 8
17/06/2003 20,312.50p 20,312.50p 20,312.50p 20,312.50p 0
16/06/2003 20,312.50p 20,312.50p 20,312.50p 20,312.50p 2
13/06/2003 23,437.50p 23,437.50p 20,312.50p 20,312.50p 14
12/06/2003 25,000.00p 25,000.00p 25,000.00p 25,000.00p 11
11/06/2003 9,375.00p 26,562.50p 7,812.50p 26,562.50p 67
10/06/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
09/06/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
06/06/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
05/06/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 2
04/06/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
03/06/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 1
02/06/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
30/05/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
29/05/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
28/05/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
27/05/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
23/05/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
22/05/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
21/05/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
20/05/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
19/05/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
16/05/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
15/05/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
14/05/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
13/05/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
12/05/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
09/05/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
08/05/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
07/05/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
06/05/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
02/05/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 5
01/05/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
30/04/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
29/04/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
28/04/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
25/04/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
24/04/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
23/04/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
22/04/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
17/04/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
16/04/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
15/04/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
14/04/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 4
11/04/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 1
10/04/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
09/04/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
08/04/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
07/04/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
04/04/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 0
03/04/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 1
02/04/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 1
01/04/2003 6,250.00p 6,250.00p 6,250.00p 6,250.00p 4
31/03/2003 8,593.75p 8,593.75p 8,593.75p 8,593.75p 0
28/03/2003 8,593.75p 8,593.75p 8,593.75p 8,593.75p 0
27/03/2003 8,593.75p 8,593.75p 8,593.75p 8,593.75p 0
26/03/2003 8,593.75p 8,593.75p 8,593.75p 8,593.75p 0
25/03/2003 8,593.75p 8,593.75p 8,593.75p 8,593.75p 0
24/03/2003 8,593.75p 8,593.75p 8,593.75p 8,593.75p 0
21/03/2003 8,593.75p 8,593.75p 8,593.75p 8,593.75p 0
20/03/2003 8,593.75p 8,593.75p 8,593.75p 8,593.75p 0
19/03/2003 8,593.75p 8,593.75p 8,593.75p 8,593.75p 2
18/03/2003 8,593.75p 8,593.75p 8,593.75p 8,593.75p 0
17/03/2003 8,593.75p 8,593.75p 8,593.75p 8,593.75p 6
14/03/2003 10,937.50p 10,937.50p 10,937.50p 10,937.50p 0
13/03/2003 10,937.50p 10,937.50p 10,937.50p 10,937.50p 0
12/03/2003 10,937.50p 10,937.50p 10,937.50p 10,937.50p 0
11/03/2003 10,937.50p 10,937.50p 10,937.50p 10,937.50p 1
10/03/2003 10,937.50p 10,937.50p 10,937.50p 10,937.50p 0
07/03/2003 10,937.50p 10,937.50p 10,937.50p 10,937.50p 0
06/03/2003 10,937.50p 10,937.50p 10,937.50p 10,937.50p 4
05/03/2003 10,937.50p 10,937.50p 10,937.50p 10,937.50p 0
04/03/2003 10,937.50p 10,937.50p 10,937.50p 10,937.50p 0
03/03/2003 10,937.50p 10,937.50p 10,937.50p 10,937.50p 0
28/02/2003 10,937.50p 10,937.50p 10,937.50p 10,937.50p 0
27/02/2003 10,937.50p 10,937.50p 10,937.50p 10,937.50p 0
26/02/2003 10,937.50p 10,937.50p 10,937.50p 10,937.50p 0
25/02/2003 10,937.50p 10,937.50p 10,937.50p 10,937.50p 0
24/02/2003 10,937.50p 10,937.50p 10,937.50p 10,937.50p 0
21/02/2003 10,937.50p 10,937.50p 10,937.50p 10,937.50p 0
20/02/2003 10,937.50p 10,937.50p 10,937.50p 10,937.50p 0
19/02/2003 10,937.50p 10,937.50p 10,937.50p 10,937.50p 0
18/02/2003 12,500.00p 12,500.00p 10,937.50p 10,937.50p 1
17/02/2003 15,625.00p 15,625.00p 15,625.00p 15,625.00p 0
14/02/2003 15,625.00p 15,625.00p 15,625.00p 15,625.00p 0
13/02/2003 15,625.00p 15,625.00p 15,625.00p 15,625.00p 0
12/02/2003 15,625.00p 15,625.00p 15,625.00p 15,625.00p 0
11/02/2003 15,625.00p 15,625.00p 15,625.00p 15,625.00p 0
10/02/2003 15,625.00p 15,625.00p 15,625.00p 15,625.00p 1
07/02/2003 15,625.00p 15,625.00p 15,625.00p 15,625.00p 0
06/02/2003 15,625.00p 15,625.00p 15,625.00p 15,625.00p 0

*Close Price adjusted for both dividends and splits