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
15/02/2018 13.25p 13.97p 13.19p 13.75p 438804
14/02/2018 13.65p 14.25p 13.35p 13.88p 928609
13/02/2018 13.25p 14.05p 13.15p 13.88p 1075835
12/02/2018 13.25p 13.73p 13.00p 13.12p 280044
09/02/2018 13.50p 13.75p 13.05p 13.25p 782086
08/02/2018 13.25p 13.75p 13.11p 13.63p 508982
07/02/2018 13.65p 13.75p 13.29p 13.50p 727845
06/02/2018 13.50p 14.00p 12.50p 13.63p 699459
05/02/2018 14.25p 14.62p 13.63p 13.88p 476391
02/02/2018 14.50p 14.85p 13.50p 13.88p 417052
01/02/2018 14.50p 14.80p 13.23p 14.50p 613484
31/01/2018 14.50p 14.50p 13.90p 14.35p 1175771
30/01/2018 14.75p 14.85p 13.80p 14.62p 1285738
29/01/2018 15.00p 15.37p 14.50p 14.75p 1138114
26/01/2018 16.20p 16.20p 15.00p 15.25p 585904
25/01/2018 16.25p 16.25p 15.00p 15.25p 556080
24/01/2018 13.75p 15.55p 13.75p 15.13p 1389774
23/01/2018 15.00p 15.31p 14.00p 14.25p 1360672
22/01/2018 17.25p 17.25p 13.75p 15.37p 876468
19/01/2018 18.75p 22.00p 15.21p 15.75p 10950100
18/01/2018 14.25p 14.50p 13.63p 14.25p 645744
17/01/2018 14.50p 14.50p 13.88p 14.25p 754288
16/01/2018 13.75p 14.55p 13.63p 14.13p 587333
15/01/2018 14.75p 15.24p 13.75p 14.25p 808070
12/01/2018 16.50p 17.87p 15.00p 15.00p 2449792
11/01/2018 15.25p 15.35p 14.88p 15.00p 769160
10/01/2018 15.75p 15.75p 15.00p 15.25p 813828
09/01/2018 15.75p 15.95p 14.62p 15.37p 1123835
08/01/2018 17.50p 17.87p 14.50p 14.75p 3652134
05/01/2018 17.50p 18.21p 16.86p 17.13p 1273324
04/01/2018 15.00p 17.50p 14.62p 17.13p 2604030
03/01/2018 16.25p 16.50p 14.27p 15.37p 1605974
02/01/2018 14.50p 15.75p 13.00p 14.90p 961963
29/12/2017 14.33p 14.46p 13.04p 14.00p 150986
28/12/2017 14.97p 14.97p 12.81p 13.63p 471973
27/12/2017 14.00p 14.99p 12.77p 14.13p 547436
22/12/2017 13.50p 13.99p 13.00p 13.63p 657817
21/12/2017 14.00p 14.80p 13.46p 13.75p 711620
20/12/2017 15.00p 16.50p 13.78p 14.00p 1188450
19/12/2017 13.75p 15.00p 13.00p 14.49p 1699146
18/12/2017 13.00p 14.19p 12.50p 13.00p 857633
15/12/2017 13.25p 14.49p 13.10p 13.63p 814777
14/12/2017 12.50p 15.00p 12.21p 13.50p 1753154
13/12/2017 13.63p 13.75p 11.45p 12.75p 2064376
12/12/2017 14.00p 14.50p 13.26p 13.88p 2030131
11/12/2017 13.00p 16.06p 13.00p 14.25p 2017494
08/12/2017 14.00p 14.31p 13.44p 14.00p 2227627
07/12/2017 17.48p 17.48p 13.88p 14.00p 3593398
06/12/2017 22.00p 24.50p 15.00p 15.50p 11814552
05/12/2017 18.53p 19.96p 16.75p 18.25p 4557000
04/12/2017 18.75p 21.05p 17.32p 18.88p 11817532
01/12/2017 14.50p 18.73p 13.50p 17.50p 12233883
30/11/2017 15.00p 15.50p 11.88p 13.25p 4195504
29/11/2017 13.00p 13.31p 11.88p 12.75p 1265576
28/11/2017 14.93p 14.93p 12.50p 13.12p 3057858
27/11/2017 17.50p 22.50p 13.68p 14.62p 11348504
24/11/2017 11.50p 12.96p 11.00p 11.50p 2142540
23/11/2017 12.13p 12.68p 10.71p 11.38p 2294137
22/11/2017 13.12p 13.25p 11.85p 12.13p 2867081
21/11/2017 13.75p 15.00p 12.75p 12.88p 2146921
20/11/2017 14.38p 14.83p 13.25p 13.38p 1755605
17/11/2017 13.75p 15.03p 13.00p 13.63p 3398728
16/11/2017 14.78p 15.32p 13.25p 13.50p 2595104
15/11/2017 17.48p 17.48p 14.06p 14.62p 4401350
14/11/2017 15.00p 16.00p 13.78p 15.75p 8192290
13/11/2017 13.00p 14.45p 12.75p 14.06p 8430298
10/11/2017 13.50p 13.99p 12.54p 12.81p 1701219
09/11/2017 12.88p 13.42p 12.25p 12.75p 2200429
08/11/2017 13.50p 14.10p 12.55p 12.88p 2727409
07/11/2017 12.88p 14.10p 12.25p 13.25p 3721312
06/11/2017 12.75p 14.62p 11.75p 12.75p 1859772
03/11/2017 12.25p 13.25p 12.00p 12.25p 1315524
02/11/2017 12.75p 13.29p 12.05p 12.38p 836248
01/11/2017 12.75p 13.41p 12.03p 12.49p 1548825
31/10/2017 11.78p 12.86p 11.37p 12.86p 3581795
30/10/2017 12.25p 12.85p 11.90p 12.14p 450442
27/10/2017 12.00p 13.00p 11.81p 12.51p 201723
26/10/2017 11.75p 12.31p 11.44p 12.13p 248196
25/10/2017 12.00p 12.25p 11.27p 11.88p 431214
24/10/2017 12.25p 12.63p 11.50p 12.11p 806872
23/10/2017 13.00p 13.23p 12.06p 12.74p 76925
20/10/2017 13.00p 13.15p 12.13p 12.81p 440059
19/10/2017 12.77p 13.42p 12.10p 12.50p 487834
18/10/2017 13.63p 13.89p 11.96p 13.25p 1982595
17/10/2017 13.50p 14.81p 12.94p 13.75p 2235952
16/10/2017 14.00p 15.00p 12.75p 12.75p 1651874
13/10/2017 12.50p 14.00p 12.50p 13.12p 181308
12/10/2017 12.73p 13.00p 12.25p 12.50p 81185
11/10/2017 13.50p 13.50p 11.03p 12.74p 4000
10/10/2017 12.75p 13.63p 12.75p 13.63p 122416
09/10/2017 11.75p 13.00p 11.25p 12.63p 523929
06/10/2017 11.50p 12.38p 11.50p 12.38p 10600
05/10/2017 11.75p 11.75p 11.75p 11.75p 6568
04/10/2017 12.00p 12.00p 11.63p 11.63p 10000
03/10/2017 12.50p 13.25p 12.50p 12.88p 279653
02/10/2017 13.25p 13.50p 12.00p 12.88p 190797
29/09/2017 14.00p 14.13p 13.50p 13.75p 199600
28/09/2017 14.25p 14.50p 13.25p 14.50p 229771
27/09/2017 15.75p 17.75p 14.50p 14.75p 1005122
26/09/2017 13.75p 17.50p 13.75p 15.88p 581723
25/09/2017 14.00p 15.25p 13.38p 13.38p 106563
22/09/2017 14.00p 15.50p 13.50p 14.00p 845232
21/09/2017 12.50p 14.00p 12.50p 13.63p 360343
20/09/2017 14.50p 15.00p 12.88p 12.88p 577905
19/09/2017 12.48p 15.00p 12.48p 14.08p 374357
18/09/2017 11.50p 12.50p 11.50p 11.99p 51621
15/09/2017 13.00p 13.00p 12.00p 12.74p 218209
14/09/2017 11.25p 13.50p 11.13p 12.50p 907858
13/09/2017 11.25p 11.25p 10.38p 10.38p 2019
12/09/2017 10.88p 10.88p 10.74p 10.74p 30000
11/09/2017 10.75p 11.50p 10.75p 10.99p 156339
08/09/2017 9.75p 11.25p 9.75p 9.88p 227167
07/09/2017 8.75p 9.00p 8.75p 8.75p 5238
06/09/2017 8.75p 9.00p 8.75p 9.00p 39876
05/09/2017 8.75p 9.13p 9.00p 9.13p 0
04/09/2017 8.75p 9.50p 9.00p 9.00p 45438
01/09/2017 8.75p 9.50p 8.75p 9.50p 124
31/08/2017 10.00p 9.38p 9.13p 9.13p 30693
30/08/2017 10.00p 10.00p 9.38p 9.38p 22000
29/08/2017 10.00p 9.63p 9.38p 9.38p 5161
25/08/2017 10.00p 9.63p 9.38p 9.63p 51326
24/08/2017 10.00p 9.50p 9.38p 9.38p 97958
23/08/2017 10.00p 10.00p 9.50p 9.50p 3815
22/08/2017 10.50p 10.50p 9.63p 9.63p 10940
21/08/2017 9.98p 10.63p 9.50p 10.63p 158271
18/08/2017 9.98p 10.00p 9.50p 9.50p 18400
17/08/2017 10.25p 9.74p 9.61p 9.61p 100638
16/08/2017 10.25p 10.25p 9.74p 9.74p 880
15/08/2017 11.25p 11.25p 10.13p 10.13p 7508
14/08/2017 10.00p 10.63p 9.50p 10.63p 60250
11/08/2017 10.50p 12.50p 10.50p 10.75p 136868
10/08/2017 11.78p 13.75p 10.50p 11.25p 453383
09/08/2017 9.00p 10.25p 9.00p 10.25p 30000
08/08/2017 10.00p 10.00p 9.75p 9.75p 1200
07/08/2017 10.47p 10.50p 10.00p 10.00p 8152
04/08/2017 8.75p 10.38p 8.75p 10.38p 19800
03/08/2017 9.25p 9.25p 8.50p 8.50p 40000
02/08/2017 8.75p 9.75p 8.75p 9.75p 20000
01/08/2017 8.75p 8.75p 8.36p 8.36p 513
31/07/2017 7.50p 7.88p 7.50p 7.88p 1026
28/07/2017 7.50p 7.50p 7.25p 7.38p 166440
27/07/2017 8.75p 8.13p 8.13p 8.13p 16350
26/07/2017 8.75p 8.75p 8.13p 8.13p 4810
25/07/2017 8.50p 8.50p 8.13p 8.13p 14336
24/07/2017 8.50p 8.50p 8.50p 8.50p 12466
21/07/2017 8.50p 8.50p 8.50p 8.50p 10400
20/07/2017 8.75p 8.75p 8.75p 8.75p 17758
19/07/2017 8.75p 8.75p 8.75p 8.75p 19408
18/07/2017 8.75p 9.38p 8.75p 8.75p 12655
17/07/2017 8.75p 9.38p 9.38p 9.38p 288000
14/07/2017 8.75p 9.38p 8.75p 9.38p 32848
13/07/2017 8.75p 8.75p 8.13p 8.75p 24939
12/07/2017 8.75p 8.75p 8.13p 8.13p 114
11/07/2017 8.50p 9.00p 8.88p 9.00p 11646
10/07/2017 8.50p 9.13p 8.88p 8.88p 60169
07/07/2017 8.50p 9.13p 8.50p 9.13p 11930
06/07/2017 9.25p 9.25p 9.25p 9.25p 44241
05/07/2017 9.25p 9.25p 9.25p 9.25p 15095
04/07/2017 9.25p 9.25p 9.25p 9.25p 121829
03/07/2017 9.25p 9.38p 9.25p 9.25p 97603
30/06/2017 9.25p 9.38p 9.00p 9.38p 30814
29/06/2017 8.40p 9.25p 8.40p 9.25p 1904
28/06/2017 9.00p 9.00p 8.63p 8.63p 6869
27/06/2017 8.25p 8.25p 8.25p 8.25p 20000
26/06/2017 8.00p 8.75p 8.63p 8.63p 83353
23/06/2017 8.00p 8.75p 8.00p 8.75p 7317
22/06/2017 9.25p 9.25p 8.75p 8.75p 1265
21/06/2017 8.75p 8.75p 8.49p 8.49p 20000
20/06/2017 8.28p 8.99p 8.75p 8.99p 0
19/06/2017 8.28p 8.75p 8.50p 8.75p 0
16/06/2017 8.28p 8.75p 8.28p 8.50p 107900
15/06/2017 8.75p 9.25p 8.13p 8.75p 223660
14/06/2017 8.50p 9.50p 8.25p 8.25p 67100
13/06/2017 8.50p 9.65p 8.25p 9.13p 47629
12/06/2017 8.75p 8.75p 7.63p 8.38p 302418
09/06/2017 8.75p 9.69p 8.25p 9.38p 92311
08/06/2017 8.75p 9.55p 7.94p 9.38p 592020
07/06/2017 8.75p 9.71p 8.75p 9.38p 41635
06/06/2017 9.24p 9.98p 8.75p 9.25p 50141
05/06/2017 8.69p 8.75p 8.56p 8.63p 206283
02/06/2017 9.25p 9.63p 9.00p 9.00p 164756
01/06/2017 9.00p 9.35p 8.50p 9.13p 426270
31/05/2017 9.75p 10.25p 9.75p 10.25p 40009
30/05/2017 10.44p 10.44p 9.02p 10.13p 107316
26/05/2017 9.25p 10.13p 9.02p 10.13p 136647
25/05/2017 9.25p 9.38p 9.00p 9.00p 101952
24/05/2017 9.50p 10.69p 9.35p 9.50p 91085
23/05/2017 11.00p 11.00p 8.69p 9.36p 633737
22/05/2017 8.50p 9.75p 8.33p 9.50p 383022
19/05/2017 8.50p 9.19p 8.33p 8.38p 373904
18/05/2017 8.75p 9.20p 8.75p 8.99p 221596
17/05/2017 8.75p 9.22p 8.38p 8.99p 594848
16/05/2017 8.80p 9.50p 8.41p 9.38p 207524
15/05/2017 9.00p 10.00p 8.84p 9.13p 80715
12/05/2017 10.00p 10.50p 9.06p 9.63p 159490
11/05/2017 9.00p 9.00p 8.88p 9.00p 184256
10/05/2017 9.00p 9.25p 8.79p 9.00p 93992
09/05/2017 9.00p 9.25p 8.81p 9.13p 173788
08/05/2017 9.25p 9.94p 9.00p 9.13p 190119
05/05/2017 9.55p 9.55p 9.00p 9.13p 156584

*Close Price adjusted for both dividends and splits