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
04/05/2017 10.00p 10.38p 9.25p 9.63p 193428
03/05/2017 10.75p 10.84p 9.38p 9.63p 1022751
02/05/2017 10.75p 11.63p 10.75p 11.63p 28917
28/04/2017 12.05p 12.05p 10.81p 10.88p 87909
27/04/2017 11.00p 11.38p 10.88p 10.88p 167515
26/04/2017 11.39p 11.75p 11.39p 11.75p 20869
25/04/2017 11.40p 11.75p 11.38p 11.75p 10498
24/04/2017 12.23p 12.23p 11.25p 11.75p 117941
21/04/2017 11.75p 12.25p 11.75p 11.75p 63310
20/04/2017 12.00p 12.00p 11.22p 11.50p 114570
19/04/2017 12.73p 12.73p 12.08p 12.50p 54873
18/04/2017 12.25p 12.88p 12.25p 12.31p 134265
13/04/2017 12.88p 12.88p 12.25p 12.25p 14711
12/04/2017 12.25p 12.63p 11.34p 12.25p 62902
11/04/2017 12.16p 12.17p 11.63p 11.63p 33852
10/04/2017 11.75p 12.13p 11.13p 11.75p 185093
07/04/2017 11.75p 12.13p 11.38p 11.38p 424040
06/04/2017 12.75p 12.75p 11.75p 12.00p 319404
05/04/2017 13.09p 13.09p 12.21p 12.38p 81944
04/04/2017 13.75p 14.00p 12.50p 12.50p 504930
03/04/2017 12.50p 13.50p 11.93p 13.25p 833479
31/03/2017 13.00p 13.00p 10.00p 11.63p 593980
30/03/2017 10.88p 11.25p 10.88p 11.13p 328125
29/03/2017 12.75p 12.75p 10.31p 10.88p 356808
28/03/2017 10.00p 11.48p 9.75p 11.25p 1181584
27/03/2017 10.25p 10.31p 10.00p 10.13p 52093
24/03/2017 10.50p 10.93p 10.06p 10.38p 291733
23/03/2017 10.25p 12.50p 9.63p 10.50p 446151
22/03/2017 10.50p 10.60p 9.25p 10.38p 471909
21/03/2017 10.50p 10.50p 10.00p 10.38p 507795
20/03/2017 10.50p 10.88p 10.50p 10.88p 17002
17/03/2017 10.50p 11.20p 10.25p 10.63p 307846
16/03/2017 11.50p 11.50p 10.59p 10.88p 230977
15/03/2017 11.25p 11.35p 11.00p 11.00p 221130
14/03/2017 11.25p 11.48p 10.50p 10.63p 340770
13/03/2017 11.75p 12.23p 11.00p 11.55p 559094
10/03/2017 12.00p 12.00p 11.88p 11.88p 178797
09/03/2017 12.00p 12.38p 11.75p 11.88p 425110
08/03/2017 12.50p 12.95p 11.75p 12.63p 907410
07/03/2017 12.50p 13.12p 12.00p 13.12p 254198
06/03/2017 12.50p 12.72p 12.08p 12.38p 158696
03/03/2017 12.00p 12.45p 11.63p 12.38p 548939
02/03/2017 12.25p 12.83p 11.75p 12.25p 825356
01/03/2017 12.50p 12.92p 12.13p 12.63p 395159
28/02/2017 13.00p 13.25p 12.65p 12.88p 504321
27/02/2017 13.00p 13.61p 12.77p 13.25p 451864
24/02/2017 12.50p 13.88p 11.38p 13.88p 1184225
23/02/2017 13.00p 13.45p 12.75p 12.88p 382226
22/02/2017 13.00p 13.63p 12.70p 12.88p 494541
21/02/2017 12.75p 13.75p 12.50p 12.88p 972657
20/02/2017 13.25p 13.62p 12.54p 12.63p 826392
17/02/2017 13.29p 14.37p 13.25p 13.50p 60493
16/02/2017 13.75p 13.94p 13.26p 13.50p 168729
15/02/2017 13.75p 14.37p 13.28p 13.50p 181265
14/02/2017 13.75p 14.25p 13.75p 13.88p 81619
13/02/2017 14.00p 14.00p 13.69p 14.00p 296255
10/02/2017 16.25p 16.25p 14.00p 14.50p 101891
09/02/2017 14.00p 14.50p 13.78p 14.13p 50770
08/02/2017 14.50p 14.50p 13.58p 13.88p 200042
07/02/2017 14.00p 14.73p 13.38p 14.50p 331756
06/02/2017 13.25p 14.56p 13.25p 14.00p 238381
03/02/2017 15.00p 15.69p 13.50p 13.50p 608148
02/02/2017 17.00p 18.50p 14.00p 15.37p 1165882
01/02/2017 18.50p 20.00p 16.81p 18.25p 395185
31/01/2017 16.50p 19.25p 15.63p 18.25p 904330
30/01/2017 16.00p 16.53p 15.63p 16.13p 411842
27/01/2017 16.25p 17.16p 15.64p 16.13p 274880
26/01/2017 16.25p 18.15p 15.00p 16.25p 263807
25/01/2017 18.75p 18.75p 15.90p 18.25p 554980
24/01/2017 19.00p 19.00p 18.00p 18.38p 133875
23/01/2017 18.75p 21.00p 17.50p 19.50p 521814
20/01/2017 21.25p 21.25p 19.15p 19.88p 555631
19/01/2017 20.50p 22.50p 17.50p 21.63p 1084554
18/01/2017 20.75p 21.00p 17.50p 18.75p 1852327
17/01/2017 20.50p 22.30p 19.69p 20.87p 837078
16/01/2017 20.50p 22.82p 18.75p 20.63p 1489747
13/01/2017 17.50p 22.00p 16.50p 20.75p 2894292
12/01/2017 20.00p 20.00p 16.98p 18.12p 2034307
11/01/2017 21.75p 21.75p 18.75p 20.13p 1709668
10/01/2017 61.75p 62.45p 17.50p 21.25p 6145683
09/01/2017 63.75p 64.69p 52.50p 60.63p 391882
06/01/2017 63.75p 71.25p 61.63p 66.25p 355785
05/01/2017 63.75p 70.63p 58.44p 65.63p 466924
04/01/2017 58.75p 61.25p 57.00p 60.63p 209971
03/01/2017 60.00p 63.67p 54.37p 56.87p 196410
30/12/2016 58.69p 59.96p 56.87p 56.87p 30355
29/12/2016 60.00p 63.75p 57.19p 58.63p 532623
28/12/2016 66.25p 75.63p 61.88p 63.75p 841693
23/12/2016 53.75p 69.50p 50.83p 63.13p 421148
22/12/2016 55.00p 59.50p 48.63p 55.00p 293710
21/12/2016 50.00p 52.50p 48.75p 50.00p 133169
20/12/2016 51.25p 52.50p 49.00p 50.00p 183842
19/12/2016 52.50p 58.71p 49.13p 51.25p 391003
16/12/2016 52.50p 58.75p 48.75p 57.50p 226175
15/12/2016 50.00p 51.75p 48.13p 49.38p 211299
14/12/2016 51.25p 57.19p 49.38p 50.00p 237005
13/12/2016 50.00p 54.37p 46.88p 52.50p 425412
12/12/2016 61.25p 64.87p 53.75p 54.37p 550418
09/12/2016 51.25p 58.75p 48.50p 58.75p 315187
08/12/2016 53.75p 54.87p 48.50p 51.87p 505037
07/12/2016 56.25p 57.88p 51.25p 55.38p 537383
06/12/2016 61.25p 63.92p 53.75p 58.75p 288602
05/12/2016 67.50p 70.31p 60.25p 63.13p 444400
02/12/2016 62.50p 73.31p 60.00p 65.63p 1003770
01/12/2016 60.00p 61.88p 54.25p 55.00p 608656
30/11/2016 60.00p 67.50p 57.75p 63.75p 454301
29/11/2016 62.50p 65.00p 60.00p 61.25p 274826
28/11/2016 67.50p 72.25p 63.75p 65.00p 178297
25/11/2016 63.75p 66.87p 62.45p 66.25p 266008
24/11/2016 66.25p 68.36p 62.69p 65.00p 335358
23/11/2016 67.50p 74.25p 67.50p 68.12p 102080
22/11/2016 70.00p 71.25p 67.19p 68.75p 307256
21/11/2016 76.25p 77.50p 67.12p 67.12p 375644
18/11/2016 73.75p 73.75p 72.20p 72.50p 86944
17/11/2016 75.00p 75.00p 72.20p 73.12p 94836
16/11/2016 76.25p 79.62p 72.20p 75.63p 136576
15/11/2016 77.50p 80.62p 71.64p 76.88p 237243
14/11/2016 75.00p 77.25p 70.13p 75.00p 125643
11/11/2016 72.50p 78.35p 70.57p 71.25p 140923
10/11/2016 75.00p 80.00p 71.25p 76.25p 126575
09/11/2016 75.00p 80.62p 66.25p 72.50p 364846
08/11/2016 73.75p 82.19p 72.19p 78.75p 538789
07/11/2016 72.50p 77.50p 69.42p 75.75p 308253
04/11/2016 66.25p 70.61p 63.75p 69.38p 178570
03/11/2016 63.75p 70.25p 63.44p 64.38p 63261
02/11/2016 70.00p 74.38p 65.50p 68.75p 53924
01/11/2016 70.00p 76.37p 66.63p 67.50p 311588
31/10/2016 75.00p 76.86p 70.31p 74.25p 198262
28/10/2016 75.00p 76.56p 68.00p 73.12p 426423
27/10/2016 73.75p 73.75p 69.06p 70.00p 257531
26/10/2016 75.00p 80.00p 62.50p 72.50p 865382
25/10/2016 70.00p 76.56p 64.75p 71.88p 677757
24/10/2016 61.25p 70.62p 59.03p 64.88p 811343
21/10/2016 55.00p 61.25p 54.69p 60.37p 467294
20/10/2016 55.00p 59.06p 54.37p 55.00p 295189
19/10/2016 65.00p 72.50p 55.63p 55.63p 428548
18/10/2016 61.25p 62.75p 57.19p 59.38p 512913
17/10/2016 63.75p 66.75p 61.25p 62.50p 343076
14/10/2016 60.00p 64.19p 55.25p 62.50p 510783
13/10/2016 55.25p 58.36p 53.62p 55.63p 151601
12/10/2016 53.75p 56.17p 51.89p 55.00p 347057
11/10/2016 50.00p 60.62p 48.94p 57.12p 742617
10/10/2016 55.00p 56.12p 50.00p 51.25p 179236
07/10/2016 57.50p 58.72p 52.75p 56.25p 185085
06/10/2016 54.50p 59.00p 52.69p 55.00p 90387
05/10/2016 55.00p 57.48p 53.75p 54.37p 295138
04/10/2016 55.00p 61.39p 53.75p 56.25p 488272
03/10/2016 60.00p 62.23p 55.75p 57.88p 624722
30/09/2016 58.75p 60.24p 54.64p 59.38p 359982
29/09/2016 62.00p 68.75p 54.69p 57.25p 791525
28/09/2016 59.50p 73.12p 57.38p 61.87p 1550259
27/09/2016 55.50p 66.25p 51.75p 58.25p 3384362
26/09/2016 45.00p 55.50p 42.81p 54.00p 1702494
23/09/2016 43.75p 43.75p 41.00p 42.50p 124381
22/09/2016 42.50p 46.10p 40.63p 42.50p 398854
21/09/2016 42.50p 46.75p 39.63p 42.50p 270300
20/09/2016 38.75p 42.12p 38.75p 41.25p 509044
19/09/2016 42.50p 42.81p 38.75p 40.87p 434328
16/09/2016 37.50p 40.00p 36.88p 38.75p 265731
15/09/2016 45.00p 45.00p 35.25p 38.00p 1013880
14/09/2016 46.25p 47.50p 40.50p 41.88p 580361
13/09/2016 43.75p 45.62p 38.00p 43.75p 377801
12/09/2016 37.50p 42.50p 36.25p 40.63p 454593
09/09/2016 41.25p 42.37p 39.08p 41.88p 309267
08/09/2016 44.25p 45.62p 40.38p 41.25p 180808
07/09/2016 41.25p 46.25p 41.00p 44.38p 580656
06/09/2016 41.25p 44.60p 39.13p 40.00p 369743
05/09/2016 41.00p 45.93p 38.03p 42.50p 590934
02/09/2016 38.00p 41.56p 36.78p 39.25p 280886
01/09/2016 37.50p 40.00p 35.64p 38.12p 269701
31/08/2016 35.50p 36.87p 34.38p 36.25p 391456
30/08/2016 37.50p 38.42p 35.69p 36.00p 294908
26/08/2016 37.50p 39.92p 35.13p 37.50p 311878
25/08/2016 40.75p 41.81p 38.88p 39.38p 238898
24/08/2016 38.75p 42.50p 37.63p 39.75p 367243
23/08/2016 37.50p 39.00p 36.65p 39.00p 526661
22/08/2016 33.75p 39.35p 33.00p 37.63p 1371275
19/08/2016 33.50p 35.81p 31.89p 33.37p 600136
18/08/2016 31.50p 38.75p 30.69p 34.38p 1775968
17/08/2016 31.25p 31.56p 29.60p 30.75p 683652
16/08/2016 30.50p 31.25p 29.12p 30.25p 626605
15/08/2016 29.00p 30.92p 28.55p 29.63p 1219422
12/08/2016 29.00p 29.18p 28.50p 28.87p 225370
11/08/2016 27.50p 29.37p 27.44p 29.37p 814620
10/08/2016 31.75p 32.95p 28.00p 28.75p 1003703
09/08/2016 33.75p 36.10p 31.58p 33.13p 415832
08/08/2016 32.50p 35.00p 30.86p 33.75p 197204
05/08/2016 31.25p 35.00p 30.13p 34.38p 221291
04/08/2016 31.25p 32.42p 30.88p 31.25p 108007
03/08/2016 32.50p 34.05p 31.56p 32.38p 125519
02/08/2016 32.50p 35.56p 31.50p 33.13p 357965
01/08/2016 31.25p 36.25p 30.27p 35.00p 379752
29/07/2016 35.00p 35.00p 32.57p 34.38p 122831
28/07/2016 35.00p 35.69p 33.81p 35.00p 167755
27/07/2016 35.00p 37.13p 33.25p 35.00p 301272
26/07/2016 35.00p 37.59p 33.75p 35.00p 354274
25/07/2016 32.50p 34.13p 31.30p 33.37p 292903
22/07/2016 31.25p 32.12p 29.13p 31.25p 167093
21/07/2016 30.00p 31.25p 27.63p 30.00p 266348
20/07/2016 29.63p 29.63p 27.69p 28.13p 51650

*Close Price adjusted for both dividends and splits