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
04/03/2014 812.50p 968.75p 812.50p 875.00p 1494
03/03/2014 815.63p 968.75p 815.63p 968.75p 264
28/02/2014 815.63p 875.00p 813.75p 875.00p 289
27/02/2014 868.12p 868.12p 813.75p 843.75p 182
26/02/2014 874.37p 906.25p 843.75p 906.25p 84
25/02/2014 818.75p 875.00p 813.13p 843.75p 51
24/02/2014 875.00p 937.50p 812.50p 875.00p 1983
21/02/2014 900.00p 937.50p 816.25p 937.50p 407
20/02/2014 878.13p 906.25p 820.00p 906.25p 60
19/02/2014 875.00p 906.25p 875.00p 906.25p 144
18/02/2014 937.50p 937.50p 843.75p 843.75p 728
17/02/2014 812.50p 1,250.00p 781.25p 937.50p 2770
14/02/2014 812.50p 813.13p 750.62p 781.25p 513
13/02/2014 812.50p 837.50p 781.25p 812.50p 750
12/02/2014 811.87p 875.00p 781.25p 781.25p 0
11/02/2014 812.50p 875.00p 750.62p 875.00p 762
10/02/2014 812.50p 875.00p 811.87p 875.00p 487
07/02/2014 825.00p 937.50p 812.50p 937.50p 825
06/02/2014 812.50p 875.00p 715.63p 843.75p 1180
05/02/2014 812.50p 906.25p 750.62p 875.00p 440
04/02/2014 812.50p 1,000.00p 812.50p 906.25p 565
03/02/2014 812.50p 1,000.00p 753.13p 1,000.00p 181
31/01/2014 812.50p 875.00p 812.50p 843.75p 212
30/01/2014 812.50p 875.00p 812.50p 875.00p 0
29/01/2014 812.50p 875.00p 812.50p 875.00p 751
28/01/2014 775.00p 1,031.25p 775.00p 843.75p 181
27/01/2014 875.00p 1,031.25p 828.13p 1,031.25p 115
24/01/2014 875.00p 968.75p 875.00p 875.00p 136
23/01/2014 875.00p 968.75p 815.63p 968.75p 63
22/01/2014 875.00p 906.25p 875.00p 906.25p 367
21/01/2014 750.00p 906.25p 750.00p 906.25p 144
20/01/2014 937.50p 988.75p 875.00p 906.25p 1056
17/01/2014 812.50p 988.75p 812.50p 968.75p 1657
16/01/2014 875.00p 906.25p 816.88p 906.25p 1065
15/01/2014 875.00p 937.50p 875.00p 906.25p 465
14/01/2014 875.00p 906.25p 875.00p 906.25p 582
13/01/2014 875.00p 906.25p 821.25p 906.25p 190
10/01/2014 875.00p 906.25p 875.00p 906.25p 1021
09/01/2014 875.00p 906.25p 875.00p 906.25p 398
08/01/2014 875.00p 937.50p 865.63p 906.25p 871
07/01/2014 937.50p 938.75p 937.50p 937.50p 240
06/01/2014 875.00p 937.50p 875.00p 937.50p 720
03/01/2014 875.00p 937.50p 813.75p 937.50p 80
02/01/2014 875.00p 906.25p 813.75p 906.25p 433
31/12/2013 875.00p 906.25p 812.50p 906.25p 253
30/12/2013 875.00p 906.25p 875.00p 906.25p 315
27/12/2013 875.00p 1,031.25p 843.75p 1,031.25p 0
24/12/2013 875.00p 937.50p 843.75p 937.50p 0
23/12/2013 875.00p 937.50p 843.75p 937.50p 16
20/12/2013 875.00p 906.25p 843.75p 843.75p 1603
19/12/2013 875.00p 906.25p 875.00p 906.25p 80
18/12/2013 937.50p 937.50p 875.00p 906.25p 208
17/12/2013 937.50p 1,025.00p 937.50p 937.50p 11274
16/12/2013 937.50p 1,000.00p 820.63p 1,000.00p 11888
13/12/2013 875.00p 875.00p 750.00p 843.75p 875
12/12/2013 875.00p 937.50p 875.00p 937.50p 0
11/12/2013 875.00p 937.50p 875.00p 937.50p 680
10/12/2013 875.00p 937.50p 875.00p 937.50p 127
09/12/2013 813.75p 937.50p 813.75p 937.50p 650
06/12/2013 875.00p 875.00p 875.00p 875.00p 0
05/12/2013 875.00p 875.00p 875.00p 875.00p 174
04/12/2013 812.50p 875.00p 750.00p 875.00p 0
03/12/2013 812.50p 843.75p 750.00p 843.75p 481
02/12/2013 875.00p 906.25p 812.50p 843.75p 547
29/11/2013 876.25p 937.50p 876.25p 906.25p 320
28/11/2013 918.75p 1,062.50p 876.25p 937.50p 141
27/11/2013 875.00p 1,062.50p 875.00p 1,062.50p 1440
26/11/2013 883.13p 968.75p 878.75p 968.75p 169
25/11/2013 875.00p 1,000.00p 823.75p 1,000.00p 0
22/11/2013 875.00p 937.50p 823.75p 843.75p 929
21/11/2013 812.50p 937.50p 812.50p 937.50p 206
20/11/2013 878.75p 878.75p 875.00p 875.00p 6
19/11/2013 875.00p 937.50p 875.00p 937.50p 217
18/11/2013 875.00p 937.50p 843.75p 937.50p 612
15/11/2013 875.00p 875.00p 812.50p 843.75p 440
14/11/2013 937.50p 937.50p 875.00p 906.25p 299
13/11/2013 937.50p 984.38p 906.25p 906.25p 2150
12/11/2013 1,000.00p 1,000.00p 965.63p 968.75p 238
11/11/2013 937.50p 1,093.75p 902.50p 968.75p 45
08/11/2013 1,000.00p 1,093.75p 940.63p 1,093.75p 412
07/11/2013 1,062.50p 1,093.75p 1,000.00p 1,093.75p 1452
06/11/2013 1,000.00p 1,125.00p 875.00p 1,125.00p 2916
05/11/2013 937.50p 1,064.38p 937.50p 1,062.50p 3419
04/11/2013 990.63p 990.63p 937.50p 968.75p 363
01/11/2013 1,000.00p 1,062.50p 914.38p 968.75p 425
31/10/2013 1,000.00p 1,062.50p 938.13p 1,062.50p 109
30/10/2013 937.50p 1,062.50p 687.50p 968.75p 9426
29/10/2013 937.50p 968.75p 875.00p 968.75p 969
28/10/2013 1,000.00p 1,031.25p 934.38p 1,031.25p 1293
25/10/2013 875.00p 937.50p 781.25p 906.25p 1368
24/10/2013 812.50p 843.75p 750.00p 781.25p 580
23/10/2013 750.00p 854.38p 750.00p 843.75p 472
22/10/2013 937.50p 937.50p 812.50p 843.75p 828
21/10/2013 937.50p 937.50p 781.25p 843.75p 972
18/10/2013 937.50p 966.25p 875.00p 875.00p 1432
17/10/2013 875.00p 889.38p 812.50p 875.00p 0
16/10/2013 875.00p 889.38p 812.50p 843.75p 2354
15/10/2013 812.50p 875.00p 812.50p 843.75p 656
14/10/2013 1,000.00p 1,000.00p 812.50p 843.75p 1717
11/10/2013 875.00p 921.88p 812.50p 843.75p 2081
10/10/2013 750.00p 850.00p 625.00p 812.50p 3312
09/10/2013 893.75p 893.75p 781.25p 812.50p 311
08/10/2013 937.50p 993.75p 812.50p 875.00p 2133
07/10/2013 1,000.00p 1,062.50p 875.00p 968.75p 2141
04/10/2013 1,062.50p 1,406.25p 743.75p 1,000.00p 6117
03/10/2013 1,437.50p 1,437.50p 1,375.00p 1,406.25p 1232
02/10/2013 1,438.75p 1,468.75p 1,438.75p 1,468.75p 20
01/10/2013 1,562.50p 1,603.13p 1,440.00p 1,500.00p 761
30/09/2013 1,562.50p 1,812.50p 1,500.00p 1,531.25p 60
27/09/2013 1,437.50p 1,562.50p 1,384.38p 1,562.50p 2354
26/09/2013 1,375.00p 1,500.00p 1,375.00p 1,437.50p 470
25/09/2013 1,562.50p 1,562.50p 1,437.50p 1,531.25p 1523
24/09/2013 1,562.50p 1,681.25p 1,437.50p 1,531.25p 947
23/09/2013 1,562.50p 1,675.00p 1,562.50p 1,625.00p 368
20/09/2013 1,875.00p 1,875.00p 1,593.75p 1,593.75p 781
19/09/2013 1,625.00p 1,812.50p 1,625.00p 1,687.50p 2335
18/09/2013 1,562.50p 1,625.00p 1,437.50p 1,531.25p 1718
17/09/2013 1,625.00p 1,687.50p 1,562.50p 1,625.00p 403
16/09/2013 1,500.00p 1,625.00p 1,500.00p 1,562.50p 1031
13/09/2013 1,375.00p 1,487.50p 1,312.50p 1,468.75p 845
12/09/2013 1,500.00p 1,670.00p 1,437.50p 1,468.75p 501
11/09/2013 1,375.00p 1,750.00p 1,312.50p 1,562.50p 3443
10/09/2013 1,687.50p 1,812.50p 1,456.25p 1,562.50p 3354
09/09/2013 1,750.00p 1,875.00p 1,750.00p 1,781.25p 337
06/09/2013 2,000.00p 2,062.50p 1,875.00p 1,968.75p 2638
05/09/2013 2,000.00p 2,225.00p 1,750.00p 1,875.00p 2060
04/09/2013 1,937.50p 2,437.50p 1,731.25p 2,031.25p 3637
03/09/2013 1,562.50p 1,937.50p 1,562.50p 1,875.00p 10915
02/09/2013 1,625.00p 1,812.50p 1,625.00p 1,718.75p 431
30/08/2013 1,812.50p 1,812.50p 1,625.00p 1,812.50p 699
29/08/2013 2,187.50p 2,250.00p 1,750.00p 1,812.50p 2463
28/08/2013 2,687.50p 2,875.00p 2,000.00p 2,250.00p 10822
27/08/2013 1,750.00p 2,687.50p 1,750.00p 2,562.50p 14657
23/08/2013 1,375.00p 1,656.25p 1,343.75p 1,656.25p 3547
22/08/2013 1,250.00p 1,343.75p 1,250.00p 1,343.75p 1337
21/08/2013 1,250.00p 1,312.50p 1,250.00p 1,281.25p 605
20/08/2013 1,250.00p 1,406.25p 1,250.00p 1,406.25p 54
19/08/2013 1,250.00p 1,281.25p 1,187.50p 1,281.25p 308
16/08/2013 1,312.50p 1,312.50p 1,249.38p 1,281.25p 945
15/08/2013 1,250.00p 1,343.75p 1,250.00p 1,312.50p 616
14/08/2013 1,312.50p 1,437.50p 1,250.00p 1,343.75p 867
13/08/2013 1,250.00p 1,375.00p 1,168.75p 1,375.00p 2795
12/08/2013 1,125.00p 1,187.50p 1,125.00p 1,187.50p 23
09/08/2013 1,125.00p 1,187.50p 1,125.00p 1,125.00p 563
08/08/2013 1,125.00p 1,187.50p 1,125.00p 1,187.50p 0
07/08/2013 1,125.00p 1,187.50p 1,125.00p 1,187.50p 110
06/08/2013 1,125.00p 1,187.50p 1,125.00p 1,187.50p 33
05/08/2013 1,125.00p 1,156.25p 1,062.50p 1,156.25p 200
02/08/2013 1,125.00p 1,187.50p 1,125.00p 1,156.25p 85
01/08/2013 1,125.00p 1,187.50p 1,125.00p 1,187.50p 128
31/07/2013 1,125.00p 1,187.50p 1,125.00p 1,187.50p 184
30/07/2013 1,125.00p 1,250.00p 1,125.00p 1,187.50p 41
29/07/2013 1,187.50p 1,187.50p 1,000.00p 1,156.25p 0
26/07/2013 1,187.50p 1,187.50p 1,000.00p 1,156.25p 0
25/07/2013 1,187.50p 1,187.50p 1,000.00p 1,093.75p 394
24/07/2013 1,187.50p 1,250.00p 1,125.00p 1,187.50p 112
23/07/2013 1,187.50p 1,250.00p 1,176.88p 1,250.00p 169
22/07/2013 1,187.50p 1,237.50p 1,176.88p 1,218.75p 460
19/07/2013 1,250.00p 1,281.25p 1,187.50p 1,281.25p 352
18/07/2013 1,250.00p 1,562.50p 1,187.50p 1,218.75p 627
17/07/2013 1,187.50p 1,296.88p 1,187.50p 1,281.25p 636
16/07/2013 1,250.00p 1,312.50p 1,218.75p 1,218.75p 40
15/07/2013 1,250.00p 1,312.50p 1,250.00p 1,312.50p 97
12/07/2013 1,437.50p 1,437.50p 1,187.50p 1,343.75p 138
11/07/2013 1,218.75p 1,218.75p 1,187.50p 1,187.50p 39
10/07/2013 1,187.50p 1,234.37p 1,187.50p 1,187.50p 259
09/07/2013 1,187.50p 1,237.50p 1,187.50p 1,218.75p 469
08/07/2013 1,250.00p 1,281.25p 1,218.75p 1,218.75p 496
05/07/2013 1,250.00p 1,409.38p 1,250.00p 1,281.25p 77
04/07/2013 1,187.50p 1,281.25p 1,187.50p 1,281.25p 32
03/07/2013 1,187.50p 1,250.00p 1,187.50p 1,250.00p 76
02/07/2013 1,250.00p 1,250.00p 1,218.75p 1,250.00p 120
01/07/2013 1,250.00p 1,312.50p 1,187.50p 1,218.75p 162
28/06/2013 1,187.50p 1,337.50p 1,187.50p 1,312.50p 0
27/06/2013 1,187.50p 1,337.50p 1,187.50p 1,312.50p 67
26/06/2013 1,187.50p 1,225.00p 1,187.50p 1,218.75p 163
25/06/2013 1,250.00p 1,281.25p 1,218.75p 1,218.75p 599
24/06/2013 1,375.00p 1,406.25p 1,243.75p 1,281.25p 1642
21/06/2013 1,375.00p 1,406.25p 1,375.00p 1,406.25p 123
20/06/2013 1,386.25p 1,468.75p 1,386.25p 1,406.25p 40
19/06/2013 1,500.00p 1,500.00p 1,468.75p 1,468.75p 0
18/06/2013 1,387.50p 1,500.00p 1,387.50p 1,468.75p 379
17/06/2013 1,437.50p 1,550.00p 1,375.00p 1,406.25p 920
14/06/2013 1,750.00p 1,750.00p 1,500.00p 1,687.50p 631
13/06/2013 1,687.50p 1,718.75p 1,625.00p 1,687.50p 0
12/06/2013 1,687.50p 1,718.75p 1,625.00p 1,656.25p 193
11/06/2013 1,687.50p 1,762.50p 1,656.25p 1,718.75p 44
10/06/2013 1,875.00p 1,875.00p 1,656.25p 1,656.25p 1210
07/06/2013 1,687.50p 1,809.38p 1,625.00p 1,687.50p 2094
06/06/2013 1,562.50p 1,732.50p 1,437.50p 1,687.50p 6584
05/06/2013 1,500.00p 1,562.50p 1,437.50p 1,500.00p 1827
04/06/2013 1,500.00p 1,531.25p 1,437.50p 1,468.75p 317
03/06/2013 1,437.50p 1,531.25p 1,406.25p 1,531.25p 518
31/05/2013 1,375.00p 1,406.25p 1,375.00p 1,406.25p 84
30/05/2013 1,375.00p 1,406.25p 1,321.88p 1,406.25p 0
29/05/2013 1,375.00p 1,406.25p 1,321.88p 1,406.25p 96
28/05/2013 1,437.50p 1,437.50p 1,312.50p 1,375.00p 736
24/05/2013 1,375.00p 1,462.50p 1,375.00p 1,437.50p 62
23/05/2013 1,375.00p 1,431.25p 1,350.00p 1,375.00p 371
22/05/2013 1,375.00p 1,375.00p 1,321.88p 1,343.75p 128

*Close Price adjusted for both dividends and splits