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
18/07/2001 178,125.00p 178,125.00p 178,125.00p 178,125.00p 3
17/07/2001 178,125.00p 178,125.00p 178,125.00p 178,125.00p 91
16/07/2001 175,000.00p 175,000.00p 175,000.00p 175,000.00p 1
13/07/2001 175,000.00p 175,000.00p 175,000.00p 175,000.00p 0
12/07/2001 175,000.00p 175,000.00p 175,000.00p 175,000.00p 1
11/07/2001 175,000.00p 175,000.00p 175,000.00p 175,000.00p 0
10/07/2001 175,000.00p 175,000.00p 175,000.00p 175,000.00p 1
09/07/2001 175,000.00p 175,000.00p 175,000.00p 175,000.00p 0
06/07/2001 175,000.00p 175,000.00p 175,000.00p 175,000.00p 8
05/07/2001 175,000.00p 175,000.00p 175,000.00p 175,000.00p 2
04/07/2001 175,000.00p 175,000.00p 175,000.00p 175,000.00p 2
03/07/2001 175,000.00p 175,000.00p 175,000.00p 175,000.00p 0
02/07/2001 175,000.00p 175,000.00p 175,000.00p 175,000.00p 0
29/06/2001 175,000.00p 175,000.00p 175,000.00p 175,000.00p 0
28/06/2001 175,000.00p 175,000.00p 175,000.00p 175,000.00p 0
27/06/2001 175,000.00p 175,000.00p 175,000.00p 175,000.00p 0
26/06/2001 175,000.00p 175,000.00p 175,000.00p 175,000.00p 0
25/06/2001 175,000.00p 175,000.00p 175,000.00p 175,000.00p 4
22/06/2001 175,000.00p 175,000.00p 175,000.00p 175,000.00p 2
21/06/2001 175,000.00p 175,000.00p 175,000.00p 175,000.00p 45
20/06/2001 175,000.00p 175,000.00p 175,000.00p 175,000.00p 4
19/06/2001 175,000.00p 175,000.00p 175,000.00p 175,000.00p 2
18/06/2001 175,000.00p 175,000.00p 175,000.00p 175,000.00p 2
15/06/2001 175,000.00p 175,000.00p 175,000.00p 175,000.00p 37
14/06/2001 184,374.99p 184,374.99p 184,374.99p 184,374.99p 0
13/06/2001 184,374.99p 184,374.99p 184,374.99p 184,374.99p 3
12/06/2001 184,374.99p 184,374.99p 184,374.99p 184,374.99p 3
11/06/2001 184,374.99p 184,374.99p 184,374.99p 184,374.99p 45
08/06/2001 178,125.00p 178,125.00p 178,125.00p 178,125.00p 3
07/06/2001 178,125.00p 178,125.00p 178,125.00p 178,125.00p 0
06/06/2001 178,125.00p 178,125.00p 178,125.00p 178,125.00p 2
05/06/2001 178,125.00p 178,125.00p 178,125.00p 178,125.00p 0
04/06/2001 178,125.00p 178,125.00p 178,125.00p 178,125.00p 4
01/06/2001 178,125.00p 178,125.00p 178,125.00p 178,125.00p 5
31/05/2001 178,125.00p 178,125.00p 178,125.00p 178,125.00p 6
30/05/2001 178,125.00p 178,125.00p 178,125.00p 178,125.00p 2
29/05/2001 178,125.00p 178,125.00p 178,125.00p 178,125.00p 1
25/05/2001 178,125.00p 178,125.00p 178,125.00p 178,125.00p 18
24/05/2001 171,875.00p 171,875.00p 171,875.00p 171,875.00p 2
23/05/2001 171,875.00p 171,875.00p 171,875.00p 171,875.00p 7
22/05/2001 171,875.00p 171,875.00p 171,875.00p 171,875.00p 11
21/05/2001 171,875.00p 171,875.00p 171,875.00p 171,875.00p 1
18/05/2001 171,875.00p 171,875.00p 171,875.00p 171,875.00p 16
17/05/2001 171,875.00p 171,875.00p 171,875.00p 171,875.00p 4
16/05/2001 171,875.00p 171,875.00p 171,875.00p 171,875.00p 4
15/05/2001 168,750.01p 168,750.01p 168,750.01p 168,750.01p 20
14/05/2001 168,750.01p 168,750.01p 168,750.01p 168,750.01p 16
11/05/2001 168,750.01p 168,750.01p 168,750.01p 168,750.01p 1
10/05/2001 165,624.99p 165,624.99p 165,624.99p 165,624.99p 28
09/05/2001 150,000.00p 150,000.00p 150,000.00p 150,000.00p 64
08/05/2001 150,000.00p 150,000.00p 150,000.00p 150,000.00p 0
04/05/2001 150,000.00p 150,000.00p 150,000.00p 150,000.00p 0
03/05/2001 150,000.00p 150,000.00p 150,000.00p 150,000.00p 0
02/05/2001 150,000.00p 150,000.00p 150,000.00p 150,000.00p 16
01/05/2001 140,625.00p 140,625.00p 140,625.00p 140,625.00p 0
30/04/2001 140,625.00p 140,625.00p 140,625.00p 140,625.00p 3
27/04/2001 137,500.00p 137,500.00p 137,500.00p 137,500.00p 19
26/04/2001 134,375.00p 134,375.00p 134,375.00p 134,375.00p 0
25/04/2001 131,250.00p 131,250.00p 131,250.00p 131,250.00p 25
24/04/2001 118,750.00p 118,750.00p 118,750.00p 118,750.00p 0
23/04/2001 118,750.00p 118,750.00p 118,750.00p 118,750.00p 0
20/04/2001 118,750.00p 118,750.00p 118,750.00p 118,750.00p 1
19/04/2001 118,750.00p 118,750.00p 118,750.00p 118,750.00p 0
18/04/2001 118,750.00p 118,750.00p 118,750.00p 118,750.00p 0
17/04/2001 109,375.00p 109,375.00p 109,375.00p 109,375.00p 0
12/04/2001 109,375.00p 109,375.00p 109,375.00p 109,375.00p 0
11/04/2001 109,375.00p 109,375.00p 109,375.00p 109,375.00p 2
10/04/2001 109,375.00p 109,375.00p 109,375.00p 109,375.00p 0
09/04/2001 109,375.00p 109,375.00p 109,375.00p 109,375.00p 2
06/04/2001 109,375.00p 109,375.00p 109,375.00p 109,375.00p 0
05/04/2001 109,375.00p 109,375.00p 109,375.00p 109,375.00p 2
04/04/2001 109,375.00p 109,375.00p 109,375.00p 109,375.00p 2
03/04/2001 109,375.00p 109,375.00p 109,375.00p 109,375.00p 20
02/04/2001 109,375.00p 109,375.00p 109,375.00p 109,375.00p 4
30/03/2001 109,375.00p 109,375.00p 109,375.00p 109,375.00p 1
29/03/2001 106,250.00p 106,250.00p 106,250.00p 106,250.00p 3
28/03/2001 106,250.00p 106,250.00p 106,250.00p 106,250.00p 0
27/03/2001 106,250.00p 106,250.00p 106,250.00p 106,250.00p 6
26/03/2001 106,250.00p 106,250.00p 106,250.00p 106,250.00p 1
23/03/2001 106,250.00p 106,250.00p 106,250.00p 106,250.00p 0
22/03/2001 106,250.00p 106,250.00p 106,250.00p 106,250.00p 2
21/03/2001 106,250.00p 106,250.00p 106,250.00p 106,250.00p 0
20/03/2001 106,250.00p 106,250.00p 106,250.00p 106,250.00p 0
19/03/2001 106,250.00p 106,250.00p 106,250.00p 106,250.00p 1
16/03/2001 106,250.00p 106,250.00p 106,250.00p 106,250.00p 0
15/03/2001 106,250.00p 106,250.00p 106,250.00p 106,250.00p 0
14/03/2001 106,250.00p 106,250.00p 106,250.00p 106,250.00p 1
13/03/2001 112,500.00p 112,500.00p 112,500.00p 112,500.00p 0
12/03/2001 115,625.00p 115,625.00p 115,625.00p 115,625.00p 0
09/03/2001 121,875.00p 121,875.00p 121,875.00p 121,875.00p 3
08/03/2001 121,875.00p 121,875.00p 121,875.00p 121,875.00p 10
07/03/2001 125,000.00p 125,000.00p 125,000.00p 125,000.00p 3
06/03/2001 125,000.00p 125,000.00p 125,000.00p 125,000.00p 0
05/03/2001 125,000.00p 125,000.00p 125,000.00p 125,000.00p 1
02/03/2001 125,000.00p 125,000.00p 125,000.00p 125,000.00p 0
01/03/2001 125,000.00p 125,000.00p 125,000.00p 125,000.00p 1
28/02/2001 125,000.00p 125,000.00p 125,000.00p 125,000.00p 62
27/02/2001 125,000.00p 125,000.00p 125,000.00p 125,000.00p 2
26/02/2001 125,000.00p 125,000.00p 125,000.00p 125,000.00p 0
23/02/2001 125,000.00p 125,000.00p 125,000.00p 125,000.00p 17
22/02/2001 125,000.00p 125,000.00p 125,000.00p 125,000.00p 22
21/02/2001 131,250.00p 131,250.00p 131,250.00p 131,250.00p 17
20/02/2001 156,250.00p 156,250.00p 156,250.00p 156,250.00p 4
19/02/2001 156,250.00p 156,250.00p 156,250.00p 156,250.00p 33
16/02/2001 156,250.00p 156,250.00p 156,250.00p 156,250.00p 28
15/02/2001 153,125.00p 153,125.00p 153,125.00p 153,125.00p 0
14/02/2001 150,000.00p 150,000.00p 150,000.00p 150,000.00p 0
13/02/2001 150,000.00p 150,000.00p 150,000.00p 150,000.00p 0
12/02/2001 150,000.00p 150,000.00p 150,000.00p 150,000.00p 0
09/02/2001 150,000.00p 150,000.00p 150,000.00p 150,000.00p 4
08/02/2001 150,000.00p 150,000.00p 150,000.00p 150,000.00p 0
07/02/2001 150,000.00p 150,000.00p 150,000.00p 150,000.00p 0
06/02/2001 150,000.00p 150,000.00p 150,000.00p 150,000.00p 0
05/02/2001 150,000.00p 150,000.00p 150,000.00p 150,000.00p 0
02/02/2001 150,000.00p 150,000.00p 150,000.00p 150,000.00p 44
01/02/2001 150,000.00p 150,000.00p 150,000.00p 150,000.00p 2
31/01/2001 156,250.00p 156,250.00p 156,250.00p 156,250.00p 0
30/01/2001 165,624.99p 165,624.99p 165,624.99p 165,624.99p 35
29/01/2001 165,624.99p 165,624.99p 165,624.99p 165,624.99p 0
26/01/2001 165,624.99p 165,624.99p 165,624.99p 165,624.99p 26
25/01/2001 168,750.01p 168,750.01p 168,750.01p 168,750.01p 41
24/01/2001 168,750.01p 168,750.01p 168,750.01p 168,750.01p 0
23/01/2001 168,750.01p 168,750.01p 168,750.01p 168,750.01p 0
22/01/2001 168,750.01p 168,750.01p 168,750.01p 168,750.01p 6
19/01/2001 175,000.00p 175,000.00p 175,000.00p 175,000.00p 6
18/01/2001 175,000.00p 175,000.00p 175,000.00p 175,000.00p 0
17/01/2001 175,000.00p 175,000.00p 175,000.00p 175,000.00p 0
16/01/2001 175,000.00p 175,000.00p 175,000.00p 175,000.00p 4
15/01/2001 175,000.00p 175,000.00p 175,000.00p 175,000.00p 0
12/01/2001 175,000.00p 175,000.00p 175,000.00p 175,000.00p 0
11/01/2001 171,875.00p 171,875.00p 171,875.00p 171,875.00p 1
10/01/2001 171,875.00p 171,875.00p 171,875.00p 171,875.00p 6
09/01/2001 181,250.00p 181,250.00p 181,250.00p 181,250.00p 4
08/01/2001 181,250.00p 181,250.00p 181,250.00p 181,250.00p 3
05/01/2001 184,374.99p 184,374.99p 184,374.99p 184,374.99p 0
04/01/2001 184,374.99p 184,374.99p 184,374.99p 184,374.99p 1
03/01/2001 184,374.99p 184,374.99p 184,374.99p 184,374.99p 2
02/01/2001 184,374.99p 184,374.99p 184,374.99p 184,374.99p 1
29/12/2000 184,374.99p 184,374.99p 184,374.99p 184,374.99p 0
28/12/2000 184,374.99p 184,374.99p 184,374.99p 184,374.99p 16
27/12/2000 181,250.00p 181,250.00p 181,250.00p 181,250.00p 16
22/12/2000 181,250.00p 181,250.00p 181,250.00p 181,250.00p 0
21/12/2000 181,250.00p 181,250.00p 181,250.00p 181,250.00p 4
20/12/2000 184,374.99p 184,374.99p 184,374.99p 184,374.99p 1
19/12/2000 184,374.99p 184,374.99p 184,374.99p 184,374.99p 0
18/12/2000 184,374.99p 184,374.99p 184,374.99p 184,374.99p 0
15/12/2000 187,500.01p 187,500.01p 187,500.01p 187,500.01p 0
14/12/2000 187,500.01p 187,500.01p 187,500.01p 187,500.01p 6
13/12/2000 187,500.01p 187,500.01p 187,500.01p 187,500.01p 0
12/12/2000 187,500.01p 187,500.01p 187,500.01p 187,500.01p 12
11/12/2000 187,500.01p 187,500.01p 187,500.01p 187,500.01p 1
08/12/2000 187,500.01p 187,500.01p 187,500.01p 187,500.01p 0
07/12/2000 187,500.01p 187,500.01p 187,500.01p 187,500.01p 0
06/12/2000 187,500.01p 187,500.01p 187,500.01p 187,500.01p 0
05/12/2000 187,500.01p 187,500.01p 187,500.01p 187,500.01p 11
04/12/2000 187,500.01p 187,500.01p 187,500.01p 187,500.01p 1
01/12/2000 187,500.01p 187,500.01p 187,500.01p 187,500.01p 6
30/11/2000 190,625.00p 190,625.00p 190,625.00p 190,625.00p 0
29/11/2000 190,625.00p 190,625.00p 190,625.00p 190,625.00p 7
28/11/2000 190,625.00p 190,625.00p 190,625.00p 190,625.00p 25
27/11/2000 212,500.00p 212,500.00p 212,500.00p 212,500.00p 4
24/11/2000 212,500.00p 212,500.00p 212,500.00p 212,500.00p 9
23/11/2000 212,500.00p 212,500.00p 212,500.00p 212,500.00p 6
22/11/2000 212,500.00p 212,500.00p 212,500.00p 212,500.00p 42
21/11/2000 212,500.00p 212,500.00p 212,500.00p 212,500.00p 0
20/11/2000 212,500.00p 212,500.00p 212,500.00p 212,500.00p 0
17/11/2000 212,500.00p 212,500.00p 212,500.00p 212,500.00p 0
16/11/2000 212,500.00p 212,500.00p 212,500.00p 212,500.00p 4
15/11/2000 212,500.00p 212,500.00p 212,500.00p 212,500.00p 4
14/11/2000 212,500.00p 212,500.00p 212,500.00p 212,500.00p 3
13/11/2000 212,500.00p 212,500.00p 212,500.00p 212,500.00p 0
10/11/2000 212,500.00p 212,500.00p 212,500.00p 212,500.00p 5
09/11/2000 212,500.00p 212,500.00p 212,500.00p 212,500.00p 2
08/11/2000 212,500.00p 212,500.00p 212,500.00p 212,500.00p 5
07/11/2000 212,500.00p 212,500.00p 212,500.00p 212,500.00p 4
06/11/2000 212,500.00p 212,500.00p 212,500.00p 212,500.00p 0
03/11/2000 212,500.00p 212,500.00p 212,500.00p 212,500.00p 8
02/11/2000 212,500.00p 212,500.00p 212,500.00p 212,500.00p 0
01/11/2000 212,500.00p 212,500.00p 212,500.00p 212,500.00p 4
31/10/2000 209,375.00p 209,375.00p 209,375.00p 209,375.00p 7
30/10/2000 209,375.00p 209,375.00p 209,375.00p 209,375.00p 2
27/10/2000 209,375.00p 209,375.00p 209,375.00p 209,375.00p 1
26/10/2000 209,375.00p 209,375.00p 209,375.00p 209,375.00p 12
25/10/2000 209,375.00p 209,375.00p 209,375.00p 209,375.00p 4
24/10/2000 212,500.00p 212,500.00p 212,500.00p 212,500.00p 10
23/10/2000 215,625.00p 215,625.00p 215,625.00p 215,625.00p 17
20/10/2000 218,750.00p 218,750.00p 218,750.00p 218,750.00p 12
19/10/2000 218,750.00p 218,750.00p 218,750.00p 218,750.00p 34
18/10/2000 218,750.00p 218,750.00p 218,750.00p 218,750.00p 1
17/10/2000 221,875.00p 221,875.00p 221,875.00p 221,875.00p 4
16/10/2000 221,875.00p 221,875.00p 221,875.00p 221,875.00p 4
13/10/2000 218,750.00p 218,750.00p 218,750.00p 218,750.00p 11
12/10/2000 212,500.00p 212,500.00p 212,500.00p 212,500.00p 24
11/10/2000 212,500.00p 212,500.00p 212,500.00p 212,500.00p 38
10/10/2000 218,750.00p 218,750.00p 218,750.00p 218,750.00p 15
09/10/2000 209,375.00p 209,375.00p 209,375.00p 209,375.00p 12
06/10/2000 218,750.00p 218,750.00p 218,750.00p 218,750.00p 0
05/10/2000 218,750.00p 218,750.00p 218,750.00p 218,750.00p 7
04/10/2000 225,000.00p 225,000.00p 225,000.00p 225,000.00p 6
03/10/2000 228,125.00p 228,125.00p 228,125.00p 228,125.00p 14

*Close Price adjusted for both dividends and splits