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
19/07/2016 30.00p 30.75p 28.44p 29.37p 112225
18/07/2016 32.50p 32.50p 29.79p 30.62p 123479
15/07/2016 30.00p 32.00p 29.25p 31.25p 253965
14/07/2016 28.75p 31.38p 27.08p 29.75p 451483
13/07/2016 30.00p 30.00p 26.75p 27.75p 263321
12/07/2016 27.00p 29.69p 25.93p 29.37p 271280
11/07/2016 27.50p 27.50p 25.00p 26.00p 225958
08/07/2016 25.50p 27.19p 25.00p 25.38p 243263
07/07/2016 27.50p 27.50p 25.53p 26.25p 559894
06/07/2016 25.63p 25.63p 24.47p 25.25p 18442
05/07/2016 27.00p 27.50p 25.00p 26.00p 384003
04/07/2016 24.75p 27.50p 24.10p 24.50p 380246
01/07/2016 23.75p 24.70p 23.75p 24.00p 10476
30/06/2016 24.50p 24.75p 23.13p 24.25p 91531
29/06/2016 24.37p 24.13p 24.13p 24.13p 0
28/06/2016 24.37p 24.37p 24.13p 24.13p 8000
27/06/2016 24.40p 24.00p 24.00p 24.00p 0
24/06/2016 24.40p 24.40p 24.00p 24.00p 2505
23/06/2016 25.00p 25.00p 23.75p 24.25p 17600
22/06/2016 23.50p 24.25p 23.50p 24.25p 4000
21/06/2016 24.74p 24.74p 24.25p 24.25p 3995
20/06/2016 23.75p 24.00p 22.50p 24.00p 130110
17/06/2016 24.25p 25.00p 23.00p 23.38p 58178
16/06/2016 24.32p 25.87p 24.32p 25.87p 16000
15/06/2016 25.50p 25.50p 24.50p 25.00p 52699
14/06/2016 25.50p 26.60p 25.50p 26.00p 39921
13/06/2016 26.25p 27.10p 26.25p 26.50p 13831
10/06/2016 27.50p 28.13p 26.25p 27.25p 65430
09/06/2016 28.87p 29.48p 27.63p 29.37p 56013
08/06/2016 26.25p 28.75p 25.28p 27.50p 150036
07/06/2016 25.75p 25.75p 25.05p 25.63p 17441
06/06/2016 25.00p 26.25p 25.00p 26.25p 99614
03/06/2016 25.00p 26.00p 25.00p 25.63p 33000
02/06/2016 25.00p 25.63p 24.38p 24.38p 69335
01/06/2016 25.00p 26.75p 24.69p 26.25p 50305
31/05/2016 27.50p 28.75p 22.50p 26.88p 148954
27/05/2016 27.50p 32.50p 26.25p 27.63p 83736
26/05/2016 22.50p 26.88p 22.50p 26.88p 171922
25/05/2016 34.38p 34.38p 34.38p 34.38p 0
24/05/2016 34.38p 34.38p 34.38p 34.38p 0
23/05/2016 34.38p 34.38p 32.81p 34.38p 4200
20/05/2016 32.81p 34.38p 34.38p 34.38p 0
19/05/2016 32.81p 34.38p 32.81p 34.38p 851
18/05/2016 32.50p 34.38p 32.50p 34.38p 4000
17/05/2016 35.00p 38.12p 35.00p 36.25p 21218
16/05/2016 33.75p 33.13p 33.13p 33.13p 0
13/05/2016 33.75p 33.75p 33.13p 33.13p 1600
12/05/2016 31.25p 32.50p 31.87p 32.50p 0
11/05/2016 31.25p 32.19p 29.69p 31.87p 17497
10/05/2016 31.50p 34.06p 31.50p 33.13p 2229
09/05/2016 33.00p 34.38p 33.75p 33.75p 0
06/05/2016 33.00p 34.38p 34.38p 34.38p 0
05/05/2016 33.00p 34.38p 33.00p 34.38p 2022
04/05/2016 36.12p 36.12p 34.38p 34.38p 2752
03/05/2016 32.19p 35.94p 32.19p 34.38p 3101
29/04/2016 37.50p 37.50p 32.19p 34.38p 15734
28/04/2016 43.75p 53.44p 35.00p 36.25p 159967
27/04/2016 33.48p 36.25p 33.48p 36.25p 1212
26/04/2016 38.13p 43.75p 36.25p 36.25p 20055
25/04/2016 46.87p 43.75p 43.75p 43.75p 0
22/04/2016 46.87p 46.87p 43.75p 43.75p 1133
21/04/2016 44.50p 47.50p 39.38p 43.75p 4675
20/04/2016 38.75p 43.75p 38.75p 43.75p 3544
19/04/2016 38.75p 43.75p 38.75p 43.75p 89
18/04/2016 45.62p 45.62p 40.63p 43.75p 29356
15/04/2016 38.13p 43.75p 38.13p 43.75p 7135
14/04/2016 43.75p 46.12p 40.63p 41.88p 7440
13/04/2016 37.50p 44.40p 37.50p 40.63p 12171
12/04/2016 37.57p 41.13p 37.57p 40.63p 7052
11/04/2016 37.75p 49.75p 37.75p 40.63p 17898
08/04/2016 57.50p 67.37p 36.25p 45.12p 119035
07/04/2016 32.00p 35.62p 32.00p 34.38p 10000
06/04/2016 31.75p 35.62p 31.75p 35.62p 420
05/04/2016 37.50p 37.50p 32.08p 34.38p 20938
04/04/2016 35.00p 39.14p 35.00p 36.88p 17716
01/04/2016 40.00p 40.00p 35.38p 38.75p 26288
31/03/2016 42.20p 45.00p 40.50p 45.00p 6198
30/03/2016 42.50p 50.00p 36.91p 45.00p 27277
29/03/2016 37.50p 48.00p 35.00p 47.50p 64417
24/03/2016 37.50p 37.50p 34.20p 35.37p 6788
23/03/2016 32.78p 35.00p 32.78p 35.00p 1608
22/03/2016 32.50p 35.00p 32.50p 35.00p 2553
21/03/2016 34.56p 36.25p 32.50p 35.00p 6881
18/03/2016 33.75p 36.88p 33.75p 36.25p 4600
17/03/2016 35.62p 36.88p 35.62p 36.88p 1200
16/03/2016 33.09p 40.00p 33.09p 36.88p 21427
15/03/2016 35.00p 40.00p 35.00p 35.00p 15882
14/03/2016 38.00p 43.75p 35.00p 37.50p 13677
11/03/2016 33.75p 50.00p 30.38p 43.75p 127411
10/03/2016 31.25p 35.25p 31.25p 33.75p 21436
09/03/2016 30.00p 32.38p 30.00p 31.87p 912
08/03/2016 30.00p 31.87p 31.87p 31.87p 0
07/03/2016 30.00p 31.87p 30.00p 31.87p 40
04/03/2016 30.00p 31.87p 30.00p 31.87p 800
03/03/2016 30.00p 32.50p 30.00p 32.50p 128
02/03/2016 30.00p 33.13p 31.87p 31.87p 0
01/03/2016 30.00p 33.13p 30.00p 33.13p 1362
29/02/2016 35.25p 35.25p 30.00p 33.13p 1249
26/02/2016 31.25p 33.75p 33.75p 33.75p 0
25/02/2016 31.25p 34.38p 30.00p 33.75p 6634
24/02/2016 33.75p 34.38p 32.58p 34.38p 16046
23/02/2016 30.00p 32.19p 28.65p 31.25p 7863
22/02/2016 29.88p 29.37p 28.75p 28.75p 0
19/02/2016 29.88p 29.88p 29.37p 29.37p 670
18/02/2016 26.25p 29.37p 26.25p 29.37p 1988
17/02/2016 30.00p 30.00p 28.50p 29.37p 8384
16/02/2016 28.00p 30.00p 27.75p 29.37p 1744
15/02/2016 32.50p 32.50p 28.75p 30.00p 4427
12/02/2016 30.00p 30.00p 28.13p 30.00p 8320
11/02/2016 26.25p 28.13p 26.25p 28.13p 38
10/02/2016 28.00p 28.13p 27.05p 28.13p 11961
09/02/2016 30.00p 30.00p 27.60p 28.13p 6903
08/02/2016 31.25p 28.75p 28.75p 28.75p 0
05/02/2016 31.25p 31.25p 26.94p 28.75p 4627
04/02/2016 26.94p 29.37p 26.94p 29.37p 40
03/02/2016 32.50p 32.50p 29.37p 29.37p 4480
02/02/2016 30.00p 30.00p 29.37p 29.37p 3000
01/02/2016 27.50p 28.13p 27.50p 28.13p 0
29/01/2016 27.50p 27.50p 27.50p 27.50p 0
28/01/2016 27.50p 28.75p 27.50p 27.50p 0
27/01/2016 27.50p 28.75p 27.50p 28.75p 4879
26/01/2016 27.88p 29.37p 27.88p 29.37p 1817
25/01/2016 31.25p 31.25p 27.50p 29.37p 3459
22/01/2016 29.50p 32.50p 27.81p 29.37p 10562
21/01/2016 27.50p 42.25p 27.50p 32.50p 58857
20/01/2016 30.97p 30.97p 29.37p 29.37p 4000
19/01/2016 28.75p 29.37p 29.37p 29.37p 0
18/01/2016 28.75p 30.00p 29.37p 29.37p 0
15/01/2016 28.75p 30.00p 28.75p 30.00p 10128
14/01/2016 31.25p 35.00p 28.13p 31.87p 37496
13/01/2016 32.75p 34.50p 32.50p 34.50p 10000
12/01/2016 32.73p 39.70p 32.73p 38.12p 2227
11/01/2016 43.75p 43.75p 37.63p 37.63p 2847
08/01/2016 48.75p 58.75p 34.25p 34.50p 25078
07/01/2016 45.44p 49.44p 42.81p 45.00p 26738
06/01/2016 48.50p 53.50p 46.12p 49.38p 13630
05/01/2016 39.24p 44.80p 39.24p 43.75p 3336
04/01/2016 43.62p 43.62p 40.63p 43.62p 5201
31/12/2015 48.50p 43.88p 43.62p 43.62p 0
30/12/2015 48.50p 48.50p 41.46p 43.88p 20055
29/12/2015 41.25p 42.50p 41.13p 42.50p 0
24/12/2015 41.25p 43.25p 37.80p 41.13p 22426
23/12/2015 38.50p 42.50p 38.50p 41.00p 23543
22/12/2015 38.50p 41.13p 38.50p 41.13p 30915
21/12/2015 43.75p 43.75p 41.25p 41.25p 9547
18/12/2015 43.50p 47.63p 41.34p 47.63p 19836
17/12/2015 43.25p 43.25p 37.75p 40.50p 741
16/12/2015 37.75p 40.50p 37.75p 40.50p 735
15/12/2015 43.25p 43.25p 38.10p 40.50p 1863
14/12/2015 43.50p 43.50p 38.10p 40.50p 1463
11/12/2015 50.00p 40.63p 40.63p 40.63p 0
10/12/2015 50.00p 50.00p 38.57p 40.63p 5180
09/12/2015 50.00p 50.00p 38.75p 43.75p 6492
08/12/2015 37.50p 44.06p 37.50p 43.75p 10071
07/12/2015 45.00p 52.23p 45.00p 46.88p 21562
04/12/2015 45.00p 45.00p 41.00p 41.88p 23830
03/12/2015 43.75p 43.75p 37.15p 41.88p 22379
02/12/2015 38.87p 40.63p 38.25p 40.00p 3081
01/12/2015 42.50p 40.63p 40.63p 40.63p 0
30/11/2015 42.50p 42.50p 40.63p 40.63p 21115
27/11/2015 41.50p 41.50p 38.25p 40.00p 11640
26/11/2015 43.75p 43.75p 42.50p 42.63p 20024
25/11/2015 42.50p 42.62p 41.75p 42.50p 10022
24/11/2015 40.00p 42.32p 40.00p 41.25p 4996
23/11/2015 39.60p 42.84p 39.60p 41.25p 11784
20/11/2015 41.25p 41.25p 40.75p 41.25p 23865
19/11/2015 41.86p 41.86p 37.25p 37.25p 1801
18/11/2015 41.88p 41.88p 34.50p 37.50p 6536
17/11/2015 39.88p 41.88p 33.50p 37.50p 9086
16/11/2015 37.50p 40.00p 36.88p 36.88p 31774
13/11/2015 48.12p 48.12p 44.72p 45.87p 895
12/11/2015 37.50p 42.39p 37.50p 40.00p 6783
11/11/2015 40.63p 42.00p 40.00p 40.00p 632
10/11/2015 44.13p 47.00p 40.20p 41.25p 14045
09/11/2015 46.02p 50.25p 46.02p 47.00p 9725
06/11/2015 50.00p 50.25p 45.44p 50.25p 47648
05/11/2015 47.50p 58.75p 43.90p 53.75p 96263
04/11/2015 47.50p 50.00p 47.50p 48.75p 434
03/11/2015 50.19p 53.58p 50.00p 50.00p 4922
02/11/2015 50.94p 51.25p 50.63p 51.25p 3000
30/10/2015 50.00p 51.06p 50.00p 50.63p 5513
29/10/2015 51.87p 53.13p 51.87p 52.50p 4508
28/10/2015 56.25p 62.50p 47.50p 53.13p 56118
27/10/2015 48.89p 50.14p 45.19p 47.63p 23867
26/10/2015 45.00p 48.75p 40.63p 45.00p 26670
23/10/2015 50.00p 51.38p 50.00p 51.38p 2563
22/10/2015 50.00p 54.51p 45.00p 53.13p 53697
21/10/2015 56.25p 56.25p 50.00p 53.13p 15047
20/10/2015 56.25p 58.13p 58.13p 58.13p 0
19/10/2015 56.25p 58.13p 56.25p 58.13p 1204
16/10/2015 55.68p 58.50p 55.68p 58.13p 2119
15/10/2015 56.50p 58.13p 58.13p 58.13p 0
14/10/2015 56.50p 58.13p 56.50p 58.13p 365
13/10/2015 56.50p 58.13p 56.50p 58.13p 12
12/10/2015 58.73p 58.73p 53.37p 58.13p 4060
09/10/2015 50.50p 53.37p 50.40p 53.37p 9123
08/10/2015 56.25p 59.38p 55.00p 55.00p 1000
07/10/2015 56.56p 59.38p 56.56p 59.38p 3558
06/10/2015 56.88p 62.50p 56.88p 59.38p 8294
05/10/2015 58.13p 62.50p 62.50p 62.50p 0

*Close Price adjusted for both dividends and splits