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
16/12/2014 312.50p 343.75p 250.00p 312.50p 99
15/12/2014 312.50p 312.50p 312.50p 312.50p 0
12/12/2014 312.50p 312.50p 312.50p 312.50p 400
11/12/2014 312.50p 343.75p 312.50p 343.75p 2453
10/12/2014 312.50p 343.75p 312.50p 343.75p 616
09/12/2014 312.50p 343.75p 312.50p 343.75p 144
08/12/2014 312.50p 343.75p 312.50p 343.75p 200
05/12/2014 333.12p 375.00p 333.12p 375.00p 22
04/12/2014 375.00p 375.00p 333.12p 375.00p 465
03/12/2014 375.00p 422.50p 375.00p 375.00p 348
02/12/2014 437.50p 437.50p 375.00p 375.00p 16
01/12/2014 375.00p 400.00p 375.00p 375.00p 1539
28/11/2014 375.00p 468.75p 375.00p 468.75p 1217
27/11/2014 437.50p 500.00p 388.13p 500.00p 226
26/11/2014 375.00p 500.00p 375.00p 500.00p 29
25/11/2014 375.00p 437.50p 367.50p 437.50p 2535
24/11/2014 375.00p 468.75p 373.13p 468.75p 1020
21/11/2014 375.00p 375.00p 343.75p 343.75p 711
20/11/2014 312.50p 343.75p 312.50p 343.75p 927
19/11/2014 375.00p 343.75p 343.75p 343.75p 0
18/11/2014 375.00p 375.00p 312.50p 343.75p 992
17/11/2014 312.50p 343.75p 312.50p 343.75p 160
14/11/2014 312.50p 375.00p 312.50p 343.75p 300
13/11/2014 375.00p 375.00p 312.50p 343.75p 1503
12/11/2014 375.00p 375.00p 343.75p 375.00p 0
11/11/2014 375.00p 375.00p 343.75p 343.75p 16
10/11/2014 375.00p 375.62p 373.75p 375.00p 548
07/11/2014 375.00p 406.25p 375.00p 406.25p 178
06/11/2014 375.00p 406.25p 375.00p 406.25p 368
05/11/2014 375.00p 406.25p 375.00p 406.25p 27
04/11/2014 375.00p 406.25p 375.00p 406.25p 139
03/11/2014 375.00p 406.25p 375.00p 406.25p 1246
31/10/2014 384.38p 406.25p 384.38p 406.25p 16
30/10/2014 375.00p 406.25p 375.00p 406.25p 16
29/10/2014 375.00p 406.25p 375.00p 406.25p 578
28/10/2014 375.00p 406.25p 375.00p 406.25p 208
27/10/2014 437.50p 437.50p 381.87p 406.25p 409
24/10/2014 437.50p 437.50p 375.00p 406.25p 716
23/10/2014 375.00p 406.25p 375.00p 406.25p 24
22/10/2014 375.00p 406.25p 375.00p 406.25p 159
21/10/2014 375.00p 437.50p 375.00p 406.25p 2126
20/10/2014 375.00p 406.25p 375.00p 406.25p 40
17/10/2014 375.00p 406.25p 375.00p 406.25p 560
16/10/2014 375.00p 406.25p 375.00p 406.25p 499
15/10/2014 437.50p 437.50p 406.25p 406.25p 320
14/10/2014 375.00p 418.75p 375.00p 406.25p 192
13/10/2014 437.50p 437.50p 406.25p 406.25p 480
10/10/2014 437.50p 623.13p 400.00p 437.50p 7885
09/10/2014 437.50p 437.50p 375.00p 375.00p 168
08/10/2014 437.50p 437.50p 368.75p 375.00p 1264
07/10/2014 381.25p 468.75p 381.25p 468.75p 150
06/10/2014 500.00p 500.00p 437.50p 437.50p 1053
03/10/2014 500.00p 500.00p 492.50p 500.00p 240
02/10/2014 437.50p 468.75p 437.50p 468.75p 160
01/10/2014 500.00p 710.63p 499.37p 500.00p 3014
30/09/2014 437.50p 562.50p 417.32p 437.50p 933
29/09/2014 500.00p 500.00p 437.50p 468.75p 440
26/09/2014 500.00p 500.00p 406.25p 500.00p 2756
25/09/2014 562.50p 562.50p 513.13p 562.50p 28
24/09/2014 562.50p 562.50p 562.50p 562.50p 16
23/09/2014 562.50p 562.50p 500.00p 562.50p 840
22/09/2014 531.87p 531.87p 531.25p 531.25p 44
19/09/2014 562.50p 586.88p 500.00p 562.50p 2233
18/09/2014 562.50p 593.75p 561.88p 593.75p 687
17/09/2014 500.00p 562.50p 500.00p 562.50p 40
16/09/2014 561.88p 612.50p 521.88p 562.50p 350
15/09/2014 500.00p 531.25p 500.00p 531.25p 1136
12/09/2014 625.00p 625.00p 516.25p 531.25p 1745
11/09/2014 562.50p 687.50p 562.50p 593.75p 467
10/09/2014 562.50p 687.50p 562.50p 687.50p 1251
09/09/2014 675.00p 750.00p 593.75p 750.00p 0
08/09/2014 675.00p 675.00p 568.75p 593.75p 376
05/09/2014 562.50p 625.00p 531.87p 593.75p 3016
04/09/2014 562.50p 562.50p 531.87p 562.50p 675
03/09/2014 562.50p 587.50p 525.62p 562.50p 686
02/09/2014 562.50p 607.81p 509.38p 562.50p 2849
01/09/2014 562.50p 562.50p 509.38p 531.25p 1172
29/08/2014 562.50p 606.25p 531.25p 531.25p 950
28/08/2014 562.50p 562.50p 515.00p 531.25p 248
27/08/2014 562.50p 562.50p 531.87p 562.50p 1406
26/08/2014 562.50p 600.00p 562.50p 562.50p 169
22/08/2014 568.75p 593.75p 565.63p 593.75p 160
21/08/2014 606.25p 606.25p 562.50p 593.75p 80
20/08/2014 562.50p 562.50p 515.63p 562.50p 173
19/08/2014 562.50p 643.75p 562.50p 593.75p 923
18/08/2014 625.00p 625.00p 562.50p 562.50p 169
15/08/2014 562.50p 587.50p 562.50p 562.50p 1010
14/08/2014 593.75p 625.00p 593.75p 593.75p 311
13/08/2014 593.75p 625.00p 584.38p 625.00p 518
12/08/2014 625.00p 625.00p 563.75p 593.75p 486
11/08/2014 624.38p 625.00p 578.13p 625.00p 1080
08/08/2014 562.50p 593.75p 562.50p 593.75p 320
07/08/2014 625.00p 625.00p 623.75p 625.00p 144
06/08/2014 625.00p 656.25p 562.50p 593.75p 1774
05/08/2014 718.75p 718.75p 631.87p 656.25p 118
04/08/2014 685.62p 718.75p 637.50p 718.75p 162
01/08/2014 687.50p 718.75p 625.63p 656.25p 1032
31/07/2014 687.50p 750.00p 687.50p 718.75p 591
30/07/2014 687.50p 750.00p 687.50p 750.00p 320
29/07/2014 687.50p 762.50p 687.50p 750.00p 824
28/07/2014 793.75p 812.50p 688.75p 812.50p 507
25/07/2014 812.50p 813.75p 750.00p 812.50p 2847
24/07/2014 687.50p 750.00p 687.50p 750.00p 672
23/07/2014 625.00p 750.00p 625.00p 718.75p 1200
22/07/2014 687.50p 817.50p 625.00p 750.00p 0
21/07/2014 687.50p 817.50p 625.00p 687.50p 718
18/07/2014 751.87p 812.50p 688.12p 718.75p 555
17/07/2014 750.00p 875.00p 693.75p 812.50p 1166
16/07/2014 750.00p 781.25p 748.13p 781.25p 149
15/07/2014 743.75p 812.50p 687.50p 718.75p 381
14/07/2014 750.00p 750.00p 625.00p 687.50p 4454
11/07/2014 625.00p 781.25p 625.00p 718.75p 308
10/07/2014 625.00p 781.25p 625.00p 781.25p 407
09/07/2014 625.00p 750.00p 595.62p 625.00p 1203
08/07/2014 625.00p 750.00p 625.00p 750.00p 432
07/07/2014 625.00p 809.38p 625.00p 718.75p 190
04/07/2014 750.00p 843.75p 688.75p 781.25p 436
03/07/2014 811.87p 843.75p 811.87p 843.75p 16
02/07/2014 812.50p 812.50p 750.00p 812.50p 354
01/07/2014 937.50p 937.50p 750.00p 812.50p 545
30/06/2014 687.50p 781.25p 656.25p 781.25p 641
27/06/2014 687.50p 696.88p 638.12p 656.25p 0
26/06/2014 687.50p 696.88p 638.12p 687.50p 872
25/06/2014 688.12p 718.75p 688.12p 718.75p 48
24/06/2014 687.50p 781.25p 687.50p 718.75p 504
23/06/2014 750.00p 812.50p 625.00p 781.25p 1225
20/06/2014 687.50p 812.50p 687.50p 750.00p 6365
19/06/2014 625.00p 781.25p 624.38p 750.00p 1096
18/06/2014 687.50p 781.25p 550.62p 781.25p 679
17/06/2014 575.63p 718.75p 575.63p 718.75p 680
16/06/2014 625.00p 937.50p 593.75p 687.50p 3829
13/06/2014 500.00p 593.75p 500.00p 593.75p 102
12/06/2014 562.50p 687.50p 561.88p 562.50p 343
11/06/2014 621.88p 687.50p 621.88p 687.50p 144
10/06/2014 562.50p 750.00p 562.50p 750.00p 2744
09/06/2014 618.75p 618.75p 538.12p 593.75p 240
06/06/2014 685.62p 685.62p 593.75p 593.75p 84
05/06/2014 685.62p 685.62p 562.50p 593.75p 52
04/06/2014 681.25p 687.50p 562.50p 625.00p 489
03/06/2014 312.50p 593.75p 312.50p 593.75p 3297
02/06/2014 560.63p 560.63p 312.50p 437.50p 336
30/05/2014 376.87p 531.25p 376.87p 531.25p 14
29/05/2014 500.00p 560.63p 437.50p 531.25p 189
28/05/2014 561.25p 561.25p 500.00p 500.00p 24
27/05/2014 578.13p 578.13p 531.25p 531.25p 6
23/05/2014 671.88p 671.88p 593.75p 593.75p 3
22/05/2014 468.75p 687.50p 468.75p 593.75p 365
21/05/2014 500.00p 687.50p 500.00p 687.50p 156
20/05/2014 625.00p 625.00p 593.75p 625.00p 322
19/05/2014 590.63p 625.00p 590.63p 593.75p 74
16/05/2014 500.00p 625.00p 500.00p 625.00p 206
15/05/2014 561.88p 625.00p 513.13p 625.00p 347
14/05/2014 437.50p 593.75p 437.50p 593.75p 365
13/05/2014 500.00p 625.00p 375.00p 562.50p 1081
12/05/2014 500.00p 625.00p 500.00p 625.00p 0
09/05/2014 500.00p 625.00p 500.00p 625.00p 108
08/05/2014 561.88p 625.00p 500.62p 625.00p 0
07/05/2014 561.88p 568.75p 500.62p 531.25p 259
06/05/2014 562.50p 625.00p 500.00p 562.50p 2507
02/05/2014 501.25p 625.00p 501.25p 625.00p 479
01/05/2014 562.50p 562.50p 562.50p 562.50p 640
30/04/2014 625.00p 656.25p 578.13p 593.75p 472
29/04/2014 625.00p 675.00p 625.00p 656.25p 65
28/04/2014 781.25p 781.25p 593.75p 656.25p 471
25/04/2014 625.00p 665.62p 563.12p 593.75p 624
24/04/2014 625.00p 656.25p 593.75p 593.75p 496
23/04/2014 625.00p 684.37p 625.00p 656.25p 1411
22/04/2014 686.88p 686.88p 656.25p 656.25p 49
17/04/2014 703.12p 718.75p 703.12p 718.75p 89
16/04/2014 750.00p 750.00p 718.75p 718.75p 240
15/04/2014 690.00p 781.25p 690.00p 781.25p 769
14/04/2014 706.25p 781.25p 706.25p 781.25p 80
11/04/2014 750.00p 781.25p 750.00p 781.25p 257
10/04/2014 775.00p 781.25p 775.00p 781.25p 5
09/04/2014 750.00p 781.25p 750.00p 781.25p 160
08/04/2014 796.88p 800.00p 781.25p 781.25p 44
07/04/2014 750.00p 871.25p 625.00p 781.25p 637
04/04/2014 750.00p 812.50p 625.00p 625.00p 601
03/04/2014 750.00p 812.50p 750.00p 812.50p 240
02/04/2014 750.00p 812.50p 750.00p 812.50p 472
01/04/2014 750.00p 812.50p 725.00p 812.50p 840
31/03/2014 813.75p 813.75p 750.62p 812.50p 162
28/03/2014 750.00p 813.75p 750.00p 812.50p 215
27/03/2014 812.50p 837.50p 812.50p 812.50p 578
26/03/2014 812.50p 875.00p 812.50p 843.75p 656
25/03/2014 812.50p 875.00p 812.50p 875.00p 347
24/03/2014 812.50p 843.75p 812.50p 843.75p 288
21/03/2014 812.50p 862.50p 812.50p 843.75p 416
20/03/2014 812.50p 875.00p 812.50p 875.00p 16
19/03/2014 812.50p 875.00p 812.50p 875.00p 325
18/03/2014 937.50p 937.50p 812.50p 875.00p 521
17/03/2014 818.75p 875.00p 818.75p 843.75p 160
14/03/2014 812.50p 875.00p 812.50p 875.00p 256
13/03/2014 812.50p 875.00p 750.00p 875.00p 805
12/03/2014 812.50p 875.00p 812.50p 875.00p 501
11/03/2014 875.00p 890.63p 843.75p 875.00p 0
10/03/2014 875.00p 890.63p 843.75p 843.75p 161
07/03/2014 874.37p 875.00p 843.75p 843.75p 92
06/03/2014 875.00p 890.63p 818.75p 875.00p 985
05/03/2014 812.50p 890.63p 812.50p 875.00p 938

*Close Price adjusted for both dividends and splits