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
02/10/2015 58.13p 67.04p 58.13p 62.50p 2753
01/10/2015 62.06p 67.04p 62.06p 62.50p 3801
30/09/2015 57.16p 62.50p 57.16p 59.38p 4000
29/09/2015 64.25p 64.25p 56.88p 62.50p 11161
28/09/2015 67.13p 67.13p 61.57p 65.63p 16000
25/09/2015 68.75p 74.88p 68.75p 74.88p 2336
24/09/2015 70.22p 74.88p 70.22p 74.88p 4732
23/09/2015 75.00p 78.51p 74.88p 74.88p 18568
22/09/2015 75.00p 87.22p 75.00p 79.88p 42429
21/09/2015 72.50p 99.50p 70.00p 81.13p 100703
18/09/2015 63.38p 72.50p 63.38p 70.63p 21146
17/09/2015 67.50p 69.90p 56.25p 65.00p 48899
16/09/2015 62.50p 64.38p 57.50p 57.50p 3345
15/09/2015 66.90p 66.90p 56.25p 64.38p 2988
14/09/2015 56.50p 65.13p 56.50p 65.13p 152
11/09/2015 62.50p 65.63p 65.13p 65.13p 0
10/09/2015 62.50p 65.63p 62.50p 65.63p 0
09/09/2015 62.50p 66.25p 62.50p 62.50p 11544
08/09/2015 64.88p 77.60p 59.38p 68.75p 17324
07/09/2015 54.46p 61.87p 53.13p 59.38p 5443
04/09/2015 49.26p 53.13p 53.13p 53.13p 0
03/09/2015 49.26p 53.13p 50.00p 53.13p 0
02/09/2015 49.26p 53.36p 48.12p 50.00p 1613
01/09/2015 45.81p 53.13p 45.81p 53.13p 1104
28/08/2015 50.25p 53.13p 53.13p 53.13p 0
27/08/2015 50.25p 53.13p 50.25p 53.13p 942
26/08/2015 50.00p 53.13p 53.13p 53.13p 0
25/08/2015 50.00p 56.25p 50.00p 53.13p 656
24/08/2015 50.00p 56.25p 50.00p 56.25p 5600
21/08/2015 54.99p 72.50p 54.99p 64.50p 7637
20/08/2015 60.00p 70.38p 63.13p 70.38p 0
19/08/2015 60.00p 64.50p 57.46p 63.13p 6800
18/08/2015 54.17p 71.04p 54.17p 64.50p 4088
17/08/2015 52.90p 65.88p 52.90p 63.13p 44
14/08/2015 72.71p 72.71p 59.38p 65.88p 2651
13/08/2015 58.75p 68.75p 58.75p 59.38p 4997
12/08/2015 57.75p 68.75p 57.75p 68.75p 1041
11/08/2015 62.50p 68.25p 58.75p 68.25p 23356
10/08/2015 62.50p 70.00p 56.38p 68.75p 8361
07/08/2015 50.00p 56.38p 56.25p 56.38p 0
06/08/2015 50.00p 56.87p 56.25p 56.25p 0
05/08/2015 50.00p 57.50p 45.00p 56.87p 29076
04/08/2015 50.00p 56.25p 45.25p 56.25p 59343
03/08/2015 56.25p 62.25p 56.25p 59.38p 9248
31/07/2015 62.50p 75.00p 62.25p 65.63p 19371
30/07/2015 62.50p 62.50p 59.38p 59.38p 24796
29/07/2015 67.50p 68.12p 67.50p 68.12p 800
28/07/2015 62.50p 67.81p 62.50p 66.87p 2944
27/07/2015 68.54p 71.13p 62.50p 65.63p 5463
24/07/2015 62.50p 71.13p 62.50p 71.13p 1
23/07/2015 77.50p 77.50p 68.75p 71.50p 1177
22/07/2015 71.75p 79.12p 71.13p 71.13p 6236
21/07/2015 79.27p 84.63p 75.39p 84.63p 4600
20/07/2015 71.50p 81.87p 71.50p 81.87p 2639
17/07/2015 80.00p 81.25p 80.00p 81.25p 400
16/07/2015 62.50p 85.25p 81.25p 81.25p 0
15/07/2015 62.50p 85.25p 62.50p 85.25p 8
14/07/2015 78.90p 81.25p 76.25p 81.25p 1025
13/07/2015 81.25p 81.25p 75.00p 76.25p 2503
10/07/2015 72.50p 73.59p 71.88p 71.88p 5118
09/07/2015 70.00p 80.62p 68.75p 71.88p 20494
08/07/2015 75.00p 80.62p 70.56p 80.62p 16000
07/07/2015 70.56p 86.87p 86.87p 86.87p 0
06/07/2015 70.56p 86.87p 70.56p 86.87p 24
03/07/2015 75.00p 78.13p 75.00p 78.13p 6800
02/07/2015 76.50p 90.00p 90.00p 90.00p 0
01/07/2015 76.50p 90.00p 75.00p 90.00p 7040
30/06/2015 103.75p 105.00p 84.38p 84.38p 2000
29/06/2015 81.25p 87.00p 81.25p 81.25p 7274
26/06/2015 81.25p 93.13p 81.25p 93.13p 8520
25/06/2015 87.50p 93.13p 81.25p 93.13p 8856
24/06/2015 105.00p 105.00p 83.75p 93.13p 1258
23/06/2015 82.50p 93.13p 82.50p 93.13p 40
22/06/2015 82.50p 93.13p 82.50p 93.13p 913
19/06/2015 78.75p 90.00p 90.00p 90.00p 0
18/06/2015 78.75p 90.00p 78.75p 90.00p 287
17/06/2015 81.25p 96.12p 78.75p 87.50p 12214
16/06/2015 90.00p 93.13p 90.00p 93.13p 164
15/06/2015 88.44p 100.00p 88.44p 93.13p 5677
12/06/2015 88.44p 103.13p 83.13p 100.00p 1096
11/06/2015 88.56p 103.13p 97.50p 103.13p 0
10/06/2015 88.56p 100.00p 88.56p 97.50p 4226
09/06/2015 96.25p 100.00p 88.67p 100.00p 3146
08/06/2015 87.50p 103.13p 87.50p 103.13p 19893
05/06/2015 93.75p 95.75p 91.66p 92.13p 19965
04/06/2015 92.00p 92.00p 90.62p 90.62p 1068
03/06/2015 96.12p 96.12p 87.50p 90.62p 32395
02/06/2015 96.25p 99.75p 87.50p 93.75p 23766
01/06/2015 95.00p 107.50p 95.00p 100.63p 4337
29/05/2015 103.75p 107.50p 95.25p 107.50p 1832
28/05/2015 95.50p 106.25p 95.50p 106.25p 40
27/05/2015 100.00p 106.25p 95.00p 106.25p 6116
26/05/2015 106.25p 109.38p 109.38p 109.38p 0
22/05/2015 106.25p 109.38p 100.25p 109.38p 14167
21/05/2015 100.00p 106.25p 100.00p 106.25p 1905
20/05/2015 100.00p 112.50p 100.00p 106.25p 26551
19/05/2015 115.00p 115.00p 101.25p 109.38p 4164
18/05/2015 112.50p 121.81p 100.00p 112.50p 22293
15/05/2015 108.50p 112.50p 107.50p 112.50p 7710
14/05/2015 100.00p 110.00p 100.00p 110.00p 13052
13/05/2015 100.00p 110.00p 100.00p 105.00p 8384
12/05/2015 93.75p 120.31p 93.75p 112.63p 27106
11/05/2015 100.00p 112.50p 95.31p 108.75p 28478
08/05/2015 100.00p 117.37p 96.25p 109.38p 112019
07/05/2015 87.50p 92.50p 87.50p 87.50p 3886
06/05/2015 93.75p 96.88p 87.50p 96.88p 8609
05/05/2015 93.75p 105.00p 93.75p 96.88p 1477
01/05/2015 117.50p 117.50p 94.98p 100.00p 42262
30/04/2015 98.25p 100.00p 90.10p 95.00p 21754
29/04/2015 112.50p 112.50p 90.00p 95.00p 26262
28/04/2015 100.00p 111.62p 93.75p 100.00p 22992
27/04/2015 106.25p 122.50p 88.88p 112.50p 113240
24/04/2015 91.00p 103.13p 87.50p 93.75p 69005
23/04/2015 100.00p 103.13p 81.25p 103.13p 36478
22/04/2015 100.00p 120.88p 83.75p 90.62p 69838
21/04/2015 68.75p 87.50p 62.50p 81.25p 38169
20/04/2015 68.75p 97.50p 68.75p 84.38p 121
17/04/2015 75.00p 106.23p 75.00p 96.88p 3168
16/04/2015 175.00p 175.00p 75.00p 100.00p 13597
15/04/2015 312.50p 312.50p 312.50p 312.50p 0
14/04/2015 312.50p 312.50p 312.50p 312.50p 0
13/04/2015 312.50p 312.50p 312.50p 312.50p 0
10/04/2015 312.50p 312.50p 312.50p 312.50p 0
09/04/2015 312.50p 312.50p 312.50p 312.50p 0
08/04/2015 312.50p 312.50p 312.50p 312.50p 0
07/04/2015 312.50p 312.50p 312.50p 312.50p 0
02/04/2015 312.50p 312.50p 312.50p 312.50p 0
01/04/2015 312.50p 312.50p 312.50p 312.50p 0
31/03/2015 312.50p 312.50p 312.50p 312.50p 0
30/03/2015 312.50p 312.50p 312.50p 312.50p 0
27/03/2015 312.50p 312.50p 312.50p 312.50p 0
26/03/2015 312.50p 312.50p 312.50p 312.50p 0
25/03/2015 312.50p 312.50p 312.50p 312.50p 0
24/03/2015 312.50p 312.50p 312.50p 312.50p 0
23/03/2015 312.50p 312.50p 312.50p 312.50p 0
20/03/2015 312.50p 312.50p 312.50p 312.50p 0
19/03/2015 312.50p 312.50p 250.00p 312.50p 438
18/03/2015 250.00p 312.50p 250.00p 312.50p 52
17/03/2015 290.63p 312.50p 290.63p 312.50p 197
16/03/2015 312.50p 342.50p 311.88p 312.50p 322
13/03/2015 312.50p 335.00p 281.25p 281.25p 840
12/03/2015 250.00p 312.50p 250.00p 312.50p 16
11/03/2015 295.62p 312.50p 295.62p 312.50p 96
10/03/2015 312.50p 343.75p 311.88p 312.50p 4092
09/03/2015 312.50p 312.50p 312.50p 312.50p 560
06/03/2015 312.50p 349.38p 293.75p 312.50p 1916
05/03/2015 250.00p 311.88p 250.00p 281.25p 1013
04/03/2015 311.88p 312.50p 281.25p 312.50p 1339
03/03/2015 312.50p 362.50p 281.25p 281.25p 2617
02/03/2015 312.50p 367.50p 311.88p 343.75p 3997
27/02/2015 312.50p 337.50p 312.19p 312.50p 2670
26/02/2015 312.50p 337.50p 281.25p 281.25p 2746
25/02/2015 375.00p 375.00p 342.50p 343.75p 101
24/02/2015 375.00p 375.00p 343.75p 343.75p 16
23/02/2015 359.38p 359.38p 343.75p 343.75p 54
20/02/2015 312.50p 343.75p 312.50p 343.75p 778
19/02/2015 312.50p 356.25p 312.50p 343.75p 880
18/02/2015 312.50p 343.75p 312.50p 343.75p 29
17/02/2015 312.50p 375.00p 312.50p 343.75p 38
16/02/2015 312.50p 368.75p 312.50p 343.75p 403
13/02/2015 312.50p 343.75p 312.50p 343.75p 1577
12/02/2015 312.50p 375.00p 312.50p 375.00p 16
11/02/2015 375.00p 375.00p 375.00p 375.00p 80
10/02/2015 375.00p 437.50p 375.00p 437.50p 118
09/02/2015 410.00p 410.00p 375.62p 406.25p 626
06/02/2015 312.50p 375.00p 312.50p 343.75p 922
05/02/2015 375.00p 468.75p 313.12p 468.75p 441
04/02/2015 312.50p 406.25p 312.50p 406.25p 2568
03/02/2015 312.50p 375.00p 312.50p 343.75p 163
02/02/2015 312.50p 468.75p 312.50p 468.75p 16
30/01/2015 312.50p 375.00p 312.50p 375.00p 32
29/01/2015 603.13p 603.13p 343.75p 375.00p 151
28/01/2015 312.50p 343.75p 312.50p 343.75p 100
27/01/2015 375.00p 375.00p 343.75p 343.75p 80
26/01/2015 312.50p 422.50p 312.50p 375.00p 16
23/01/2015 375.00p 453.13p 312.50p 375.00p 2294
22/01/2015 312.50p 375.00p 308.13p 343.75p 637
21/01/2015 312.50p 375.00p 251.25p 281.25p 4489
20/01/2015 375.00p 375.00p 312.50p 312.50p 2177
19/01/2015 375.00p 375.00p 375.00p 375.00p 80
16/01/2015 375.00p 417.50p 375.00p 406.25p 277
15/01/2015 375.00p 437.50p 375.00p 406.25p 191
14/01/2015 312.50p 343.75p 312.50p 343.75p 16
13/01/2015 331.88p 371.88p 331.88p 343.75p 92
12/01/2015 375.00p 418.75p 375.00p 375.00p 413
09/01/2015 312.50p 400.00p 312.50p 375.00p 977
08/01/2015 375.00p 387.50p 375.00p 375.00p 158
07/01/2015 375.00p 425.00p 375.00p 375.00p 167
06/01/2015 375.00p 437.50p 375.00p 437.50p 520
05/01/2015 437.50p 437.50p 375.00p 406.25p 321
02/01/2015 375.00p 462.50p 375.00p 437.50p 102
31/12/2014 375.00p 462.50p 375.00p 437.50p 282
30/12/2014 375.00p 398.75p 375.00p 375.00p 10839
29/12/2014 437.50p 437.50p 373.75p 375.00p 16
24/12/2014 312.50p 468.75p 312.50p 468.75p 1153
23/12/2014 375.00p 468.75p 343.75p 468.75p 2691
22/12/2014 250.00p 359.38p 250.00p 312.50p 1322
19/12/2014 263.13p 312.50p 263.13p 281.25p 80
18/12/2014 312.50p 343.75p 312.50p 312.50p 309
17/12/2014 343.75p 343.75p 312.50p 343.75p 93

*Close Price adjusted for both dividends and splits