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
29/11/2018 6.00p 6.19p 6.00p 6.19p 280180
28/11/2018 6.13p 6.13p 6.13p 6.13p 47669
27/11/2018 6.25p 7.15p 6.25p 6.25p 251054
26/11/2018 6.78p 6.88p 6.63p 6.88p 49612
23/11/2018 7.25p 7.25p 6.63p 6.88p 94188
22/11/2018 7.25p 7.25p 6.88p 6.88p 410201
21/11/2018 7.00p 7.25p 6.54p 7.00p 107125
20/11/2018 6.25p 7.10p 6.08p 6.88p 504894
19/11/2018 6.80p 6.80p 6.50p 6.50p 4894
16/11/2018 6.50p 6.89p 6.05p 6.50p 113248
15/11/2018 6.50p 6.93p 6.08p 6.13p 143665
14/11/2018 6.50p 6.94p 5.75p 6.25p 814759
13/11/2018 7.15p 7.15p 6.50p 7.00p 58889
12/11/2018 7.25p 7.25p 6.28p 6.88p 244563
09/11/2018 6.83p 7.44p 6.83p 6.88p 76386
08/11/2018 6.88p 6.88p 6.88p 6.88p 170000
07/11/2018 6.83p 8.44p 6.83p 7.50p 31200
06/11/2018 8.44p 8.44p 7.50p 7.50p 2857
05/11/2018 6.83p 8.50p 6.83p 7.50p 14850
02/11/2018 6.83p 7.50p 6.83p 7.50p 59308
01/11/2018 6.80p 8.50p 6.80p 7.50p 28997
31/10/2018 6.75p 8.38p 6.75p 7.50p 12299
30/10/2018 6.50p 7.50p 6.50p 7.50p 386805
29/10/2018 6.50p 6.69p 6.38p 6.69p 135493
26/10/2018 6.88p 7.25p 6.54p 6.88p 80640
25/10/2018 6.75p 7.36p 6.75p 6.88p 39926
24/10/2018 7.41p 7.41p 6.75p 6.88p 50367
23/10/2018 7.50p 7.50p 6.75p 6.88p 80710
22/10/2018 7.85p 7.85p 6.68p 6.88p 215632
19/10/2018 7.50p 7.75p 6.63p 6.88p 187258
18/10/2018 7.50p 7.88p 6.95p 7.88p 383284
17/10/2018 8.10p 8.10p 6.75p 7.50p 184211
16/10/2018 7.50p 8.68p 6.85p 7.25p 482982
15/10/2018 7.50p 8.53p 6.98p 7.00p 577027
12/10/2018 7.50p 9.35p 6.61p 8.00p 2131071
11/10/2018 6.25p 6.25p 5.52p 5.88p 251360
10/10/2018 6.25p 7.18p 5.00p 5.88p 1694946
09/10/2018 6.65p 7.18p 6.31p 6.88p 34992
08/10/2018 7.50p 7.53p 6.50p 6.88p 256849
05/10/2018 7.93p 7.93p 7.53p 7.75p 54771
04/10/2018 7.53p 7.75p 7.53p 7.75p 35342
03/10/2018 7.50p 7.95p 7.50p 7.75p 79907
02/10/2018 7.75p 8.00p 7.50p 7.75p 63734
01/10/2018 7.63p 8.00p 7.63p 7.75p 149800
28/09/2018 7.70p 8.25p 7.70p 7.75p 121757
27/09/2018 8.00p 8.00p 7.75p 7.75p 111625
26/09/2018 8.00p 8.38p 7.79p 8.13p 48365
25/09/2018 8.25p 8.33p 8.23p 8.25p 247416
24/09/2018 8.50p 8.53p 8.18p 8.38p 204779
21/09/2018 8.81p 8.81p 8.50p 8.63p 175763
20/09/2018 8.50p 9.00p 8.30p 8.38p 247422
19/09/2018 8.25p 9.11p 8.25p 8.74p 423573
18/09/2018 8.25p 9.30p 8.25p 8.75p 110515
17/09/2018 9.98p 11.93p 8.50p 8.88p 1033461
14/09/2018 9.07p 9.36p 8.83p 9.36p 39656
13/09/2018 9.65p 9.65p 9.36p 9.36p 44
12/09/2018 9.65p 9.65p 9.13p 9.36p 38237
11/09/2018 9.66p 9.66p 9.08p 9.36p 29782
10/09/2018 9.03p 9.65p 9.03p 9.36p 22880
07/09/2018 8.75p 9.66p 8.75p 9.36p 42400
06/09/2018 8.95p 9.50p 8.95p 9.38p 85011
05/09/2018 9.40p 9.40p 8.75p 9.38p 302853
04/09/2018 8.70p 9.19p 8.70p 8.88p 102744
03/09/2018 8.75p 9.08p 8.50p 9.00p 412341
31/08/2018 8.63p 9.20p 8.63p 9.13p 172828
30/08/2018 9.21p 9.21p 9.13p 9.13p 128653
29/08/2018 8.86p 9.13p 8.79p 9.13p 18853
28/08/2018 8.75p 9.23p 8.63p 9.00p 26297
24/08/2018 8.63p 9.23p 8.63p 8.88p 33533
23/08/2018 8.50p 9.23p 8.50p 9.00p 83596
22/08/2018 8.75p 9.31p 8.63p 9.00p 86290
21/08/2018 9.50p 9.50p 8.50p 9.00p 97523
20/08/2018 8.88p 9.31p 8.88p 9.00p 5557
17/08/2018 8.93p 9.38p 8.92p 9.00p 26333
16/08/2018 8.92p 9.43p 8.92p 9.13p 111566
15/08/2018 8.78p 9.43p 8.78p 9.13p 220015
14/08/2018 8.75p 9.05p 8.49p 8.88p 459395
13/08/2018 9.39p 9.43p 8.88p 9.13p 87584
10/08/2018 9.00p 9.45p 9.00p 9.13p 274246
09/08/2018 8.50p 9.13p 8.50p 8.88p 185014
08/08/2018 8.80p 9.50p 8.75p 9.25p 135649
07/08/2018 9.25p 9.75p 8.75p 9.25p 158743
06/08/2018 8.75p 9.18p 8.00p 8.63p 521847
03/08/2018 8.88p 9.40p 8.88p 9.00p 301531
02/08/2018 9.34p 9.73p 8.94p 9.00p 238664
01/08/2018 9.50p 9.75p 9.34p 9.50p 259774
31/07/2018 9.50p 10.00p 9.50p 9.75p 153689
30/07/2018 9.70p 10.00p 9.32p 9.63p 494550
27/07/2018 9.99p 10.00p 9.70p 10.00p 83217
26/07/2018 10.00p 10.45p 9.76p 9.88p 359022
25/07/2018 10.00p 10.50p 9.75p 10.13p 100393
24/07/2018 10.25p 10.74p 10.25p 10.63p 110222
23/07/2018 10.25p 10.88p 10.25p 10.38p 161052
20/07/2018 10.40p 10.75p 10.40p 10.75p 33481
19/07/2018 10.32p 10.72p 10.28p 10.50p 29308
18/07/2018 10.31p 11.13p 10.28p 10.50p 175928
17/07/2018 10.00p 11.00p 10.00p 10.50p 349513
16/07/2018 10.50p 11.23p 10.44p 10.88p 180470
13/07/2018 12.50p 12.85p 10.75p 11.00p 488071
12/07/2018 11.41p 11.41p 10.98p 11.13p 165198
11/07/2018 11.33p 12.24p 11.33p 11.75p 35425
10/07/2018 11.75p 11.88p 10.99p 11.75p 230601
09/07/2018 11.98p 12.31p 10.93p 11.25p 751188
06/07/2018 11.75p 12.46p 11.61p 12.25p 650872
05/07/2018 11.25p 11.75p 10.50p 11.38p 1050240
04/07/2018 10.00p 11.00p 10.00p 10.50p 142980
03/07/2018 10.00p 10.63p 9.43p 10.63p 274008
02/07/2018 9.13p 9.81p 9.13p 9.31p 493597
29/06/2018 9.79p 9.95p 9.38p 9.63p 188705
28/06/2018 9.55p 10.00p 9.36p 9.75p 319362
27/06/2018 9.50p 10.00p 8.88p 9.49p 1026199
26/06/2018 9.75p 10.36p 9.25p 9.75p 753874
25/06/2018 10.00p 10.28p 9.47p 10.11p 263423
22/06/2018 10.28p 10.35p 9.81p 10.11p 71632
21/06/2018 10.03p 10.35p 9.81p 10.11p 315462
20/06/2018 9.75p 10.24p 9.50p 10.11p 623557
19/06/2018 10.03p 10.36p 9.75p 9.99p 321660
18/06/2018 10.25p 10.50p 10.03p 10.25p 351846
15/06/2018 11.25p 11.50p 10.25p 10.50p 955493
14/06/2018 10.25p 11.50p 10.25p 11.50p 791899
13/06/2018 10.00p 11.50p 9.41p 10.50p 1202101
12/06/2018 10.75p 11.50p 10.75p 11.13p 112759
11/06/2018 10.00p 11.75p 10.00p 11.13p 185218
08/06/2018 11.00p 11.50p 10.50p 10.50p 1171593
07/06/2018 11.25p 11.48p 10.88p 11.00p 131598
06/06/2018 11.55p 11.55p 10.78p 10.88p 204809
05/06/2018 11.30p 11.74p 10.81p 11.25p 110864
04/06/2018 11.30p 11.75p 11.30p 11.75p 54444
01/06/2018 11.95p 11.95p 10.90p 11.75p 117588
31/05/2018 12.25p 12.25p 11.13p 11.50p 140876
30/05/2018 11.49p 12.00p 11.10p 11.50p 112614
29/05/2018 12.04p 12.20p 10.88p 11.25p 464826
25/05/2018 12.25p 12.25p 10.78p 11.13p 274719
24/05/2018 10.50p 11.73p 10.50p 11.38p 117375
23/05/2018 12.25p 12.25p 10.50p 11.13p 202260
22/05/2018 11.25p 11.75p 10.50p 10.88p 646678
21/05/2018 10.93p 11.10p 10.75p 11.00p 188110
18/05/2018 11.25p 11.25p 11.01p 11.25p 51232
17/05/2018 11.24p 11.48p 11.00p 11.38p 174451
16/05/2018 11.48p 11.48p 10.63p 10.63p 103083
15/05/2018 12.50p 12.50p 10.69p 11.00p 161818
14/05/2018 11.14p 11.31p 10.64p 11.13p 162684
11/05/2018 11.25p 11.35p 11.09p 11.35p 180677
10/05/2018 10.25p 11.75p 10.25p 11.75p 620650
09/05/2018 11.50p 11.50p 10.80p 11.00p 320295
08/05/2018 10.75p 11.57p 10.75p 11.13p 730194
04/05/2018 11.65p 12.00p 11.33p 12.00p 599698
03/05/2018 11.25p 12.23p 11.00p 11.50p 760218
02/05/2018 11.63p 12.12p 11.63p 11.88p 89423
01/05/2018 12.07p 12.38p 11.63p 11.88p 224610
30/04/2018 12.00p 12.63p 11.62p 12.60p 610479
27/04/2018 13.25p 13.70p 12.06p 12.50p 469209
26/04/2018 12.50p 13.70p 12.50p 13.10p 337858
25/04/2018 13.25p 13.25p 12.51p 13.10p 186717
24/04/2018 13.25p 13.25p 12.13p 12.85p 222670
23/04/2018 11.83p 13.25p 11.83p 12.73p 126597
20/04/2018 12.00p 12.46p 11.68p 12.13p 193378
19/04/2018 11.79p 12.00p 11.64p 11.88p 204462
18/04/2018 11.75p 12.39p 11.75p 11.85p 53258
17/04/2018 12.00p 13.06p 11.63p 12.00p 659410
16/04/2018 11.50p 13.50p 11.31p 12.63p 929789
13/04/2018 11.00p 11.25p 10.88p 11.00p 266395
12/04/2018 10.80p 11.00p 10.63p 10.75p 138899
11/04/2018 10.75p 11.21p 10.75p 11.00p 240405
10/04/2018 11.00p 11.25p 10.50p 10.88p 361380
09/04/2018 10.75p 11.10p 10.50p 10.75p 221566
06/04/2018 11.00p 12.50p 10.75p 11.00p 706705
05/04/2018 11.00p 11.49p 11.00p 11.25p 154753
04/04/2018 10.75p 11.85p 10.75p 11.38p 552494
03/04/2018 11.25p 12.25p 10.88p 11.69p 417759
29/03/2018 12.25p 12.25p 11.26p 11.63p 530899
28/03/2018 11.65p 12.23p 11.26p 11.75p 461372
27/03/2018 11.50p 11.75p 11.13p 11.13p 251140
26/03/2018 11.35p 11.63p 10.83p 11.38p 185724
23/03/2018 11.05p 11.45p 10.95p 11.19p 429191
22/03/2018 10.88p 11.68p 10.88p 11.25p 464020
21/03/2018 11.75p 11.75p 10.93p 11.13p 526123
20/03/2018 11.35p 12.00p 11.35p 11.63p 138997
19/03/2018 11.25p 11.88p 10.45p 11.63p 763192
16/03/2018 12.25p 12.45p 11.75p 12.00p 197976
15/03/2018 12.00p 12.61p 11.50p 11.88p 149722
14/03/2018 12.25p 12.50p 12.06p 12.50p 69843
13/03/2018 13.19p 13.19p 12.25p 12.50p 106610
12/03/2018 12.50p 13.19p 12.06p 12.38p 385718
09/03/2018 12.50p 12.50p 11.88p 11.88p 87296
08/03/2018 12.00p 12.50p 11.81p 11.88p 571419
07/03/2018 12.15p 13.10p 12.15p 12.25p 381850
06/03/2018 11.25p 13.05p 11.25p 12.63p 265188
05/03/2018 12.50p 13.50p 11.60p 12.25p 519666
02/03/2018 13.00p 13.49p 12.66p 13.00p 407946
01/03/2018 13.30p 13.30p 13.06p 13.25p 188022
28/02/2018 14.00p 14.00p 12.93p 13.63p 380102
27/02/2018 13.07p 13.88p 13.07p 13.63p 411064
26/02/2018 13.00p 13.14p 12.75p 13.00p 624274
23/02/2018 13.25p 13.25p 12.75p 13.00p 127046
22/02/2018 13.00p 13.30p 12.85p 13.00p 593860
21/02/2018 13.25p 13.49p 12.94p 13.38p 738126
20/02/2018 14.25p 14.25p 13.34p 13.50p 628479
19/02/2018 13.50p 14.25p 13.50p 13.88p 620120
16/02/2018 14.25p 14.25p 13.43p 13.50p 274618

*Close Price adjusted for both dividends and splits