Predator Oil & Gas Holdings NPV (PRD) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Predator Oil & Gas Holdings NPV

Date Open High Low Close* Volume
05/10/2022 8.00p 8.25p 7.75p 8.13p 2277206
04/10/2022 7.75p 8.50p 7.52p 8.00p 2649094
03/10/2022 7.75p 7.90p 7.00p 7.75p 1821081
30/09/2022 7.83p 8.00p 7.36p 7.75p 2009898
29/09/2022 7.63p 8.25p 7.51p 7.83p 2967897
28/09/2022 7.63p 8.00p 7.01p 7.63p 2080355
27/09/2022 7.25p 7.85p 6.91p 7.63p 2751924
26/09/2022 7.50p 7.53p 6.80p 7.10p 4607861
23/09/2022 7.50p 7.99p 7.26p 7.50p 1857705
22/09/2022 8.00p 8.25p 7.50p 7.50p 2142092
21/09/2022 8.25p 8.50p 7.73p 8.20p 2238433
20/09/2022 8.75p 9.00p 8.00p 8.25p 2765805
19/09/2022 8.50p 8.75p 7.92p 8.38p 4473809
16/09/2022 8.50p 8.75p 7.92p 8.38p 4473809
15/09/2022 8.13p 8.98p 8.05p 8.50p 6903879
14/09/2022 8.38p 8.50p 8.00p 8.13p 3369087
13/09/2022 8.25p 8.73p 7.75p 8.38p 7488891
12/09/2022 8.00p 8.90p 8.00p 8.25p 8171129
09/09/2022 7.38p 8.25p 7.35p 8.00p 3959229
08/09/2022 7.88p 8.00p 7.28p 7.38p 3541175
07/09/2022 8.00p 8.44p 7.78p 7.88p 9056794
06/09/2022 7.38p 8.09p 7.38p 8.00p 4497447
05/09/2022 6.98p 7.75p 6.98p 7.38p 5620077
02/09/2022 6.63p 7.16p 6.50p 6.98p 2697597
01/09/2022 6.50p 6.89p 6.25p 6.63p 2184674
31/08/2022 7.00p 7.00p 6.25p 6.50p 2041377
30/08/2022 6.88p 7.25p 6.85p 7.00p 3766093
29/08/2022 7.00p 7.25p 6.53p 6.88p 2445345
26/08/2022 7.00p 7.25p 6.53p 6.88p 2445345
25/08/2022 6.88p 7.40p 6.75p 7.05p 6164120
24/08/2022 6.38p 7.25p 6.12p 6.88p 10567680
23/08/2022 6.00p 6.70p 5.98p 6.38p 4920360
22/08/2022 6.38p 6.49p 5.85p 6.20p 7967505
19/08/2022 6.10p 6.75p 6.10p 6.25p 11501560
18/08/2022 6.13p 6.25p 5.88p 6.10p 13665650
17/08/2022 5.75p 6.50p 5.75p 6.25p 36740940
16/08/2022 7.85p 8.00p 7.73p 7.80p 329160
15/08/2022 7.88p 8.00p 7.77p 7.85p 691912
12/08/2022 7.88p 8.50p 7.88p 7.88p 1622558
11/08/2022 8.13p 8.50p 7.75p 7.88p 1184111
10/08/2022 8.13p 8.50p 7.87p 8.13p 183662
09/08/2022 8.63p 8.63p 7.85p 8.13p 655527
08/08/2022 8.63p 8.63p 8.33p 8.63p 151385
05/08/2022 8.63p 9.00p 8.35p 8.63p 393045
04/08/2022 8.63p 8.82p 8.51p 8.63p 274976
03/08/2022 8.63p 9.00p 8.25p 8.40p 290745
02/08/2022 9.00p 9.00p 8.25p 8.63p 486919
01/08/2022 8.38p 9.21p 8.38p 9.00p 761235
29/07/2022 8.13p 8.75p 8.00p 8.38p 751406
28/07/2022 8.13p 8.25p 8.00p 8.13p 47306
27/07/2022 8.13p 8.50p 7.75p 8.13p 12488
26/07/2022 8.25p 8.50p 7.77p 8.13p 812698
25/07/2022 8.50p 8.60p 7.85p 8.20p 1617677
22/07/2022 8.75p 9.00p 8.32p 8.50p 778834
21/07/2022 9.75p 10.00p 8.00p 8.75p 2483787
20/07/2022 10.00p 10.18p 9.60p 10.00p 289692
19/07/2022 10.75p 11.00p 9.00p 10.00p 3176307
18/07/2022 10.25p 10.49p 10.25p 10.25p 361729
15/07/2022 10.25p 10.50p 10.00p 10.25p 356623
14/07/2022 10.00p 10.50p 9.88p 10.25p 704449
13/07/2022 9.75p 10.50p 9.50p 10.00p 153250
12/07/2022 10.00p 10.00p 9.58p 9.75p 621785
11/07/2022 9.25p 10.35p 9.00p 10.00p 1082229
08/07/2022 9.25p 9.48p 9.08p 9.25p 789391
07/07/2022 9.25p 9.48p 9.03p 9.25p 545232
06/07/2022 9.25p 10.00p 8.78p 9.25p 1976057
05/07/2022 8.13p 9.50p 8.00p 9.25p 1687268
04/07/2022 7.53p 8.13p 7.48p 8.13p 621763
01/07/2022 7.15p 7.53p 7.13p 7.53p 251363
30/06/2022 7.75p 7.75p 7.06p 7.15p 664356
29/06/2022 8.50p 8.50p 7.21p 7.75p 2455936
28/06/2022 7.75p 8.70p 7.70p 8.50p 1681292
27/06/2022 7.25p 8.00p 7.25p 7.75p 1162004
24/06/2022 6.75p 7.50p 6.72p 7.25p 2900029
23/06/2022 6.75p 7.00p 6.62p 6.75p 801579
22/06/2022 6.88p 7.00p 6.58p 6.75p 966681
21/06/2022 6.88p 7.25p 6.88p 7.00p 1202234
20/06/2022 8.25p 8.50p 6.75p 6.88p 3035134
17/06/2022 8.25p 8.25p 8.02p 8.25p 500780
16/06/2022 8.65p 8.65p 8.00p 8.25p 1290982
15/06/2022 8.75p 9.00p 8.58p 8.65p 1101944
14/06/2022 8.75p 9.25p 8.60p 8.75p 1926114
13/06/2022 10.25p 10.25p 8.50p 8.75p 1381672
10/06/2022 10.75p 11.00p 10.11p 10.25p 942328
09/06/2022 10.75p 11.00p 10.75p 11.00p 355344
08/06/2022 10.50p 11.50p 10.45p 10.75p 1965862
07/06/2022 10.00p 11.00p 9.50p 10.50p 1633285
06/06/2022 10.90p 11.59p 10.77p 11.25p 1667494
03/06/2022 9.75p 12.00p 9.75p 10.90p 4025154
02/06/2022 9.75p 12.00p 9.75p 10.90p 4025154
01/06/2022 9.75p 12.00p 9.75p 10.90p 4025154
31/05/2022 9.85p 10.00p 9.68p 9.75p 450774
30/05/2022 9.25p 10.28p 9.21p 9.80p 2229713
27/05/2022 9.25p 9.40p 9.15p 9.25p 836504
26/05/2022 9.65p 9.65p 9.00p 9.25p 821525
25/05/2022 9.65p 9.90p 9.37p 9.65p 337662
24/05/2022 9.50p 10.00p 9.11p 9.65p 843178
23/05/2022 9.25p 10.00p 9.10p 9.50p 593187
20/05/2022 9.45p 9.50p 9.00p 9.25p 542902
19/05/2022 9.75p 9.75p 9.16p 9.45p 1678944
18/05/2022 9.75p 9.77p 9.50p 9.75p 501148
17/05/2022 9.25p 10.19p 9.18p 9.75p 1257194
16/05/2022 9.05p 9.50p 9.00p 9.25p 606836
13/05/2022 9.10p 9.50p 8.55p 9.05p 1918626
12/05/2022 9.25p 9.65p 9.01p 9.05p 3284062
11/05/2022 9.05p 9.05p 8.63p 8.85p 879991
10/05/2022 9.00p 9.30p 8.85p 9.05p 1574862
09/05/2022 8.85p 9.00p 8.70p 8.90p 1307357
06/05/2022 9.60p 9.60p 8.50p 8.85p 2800865
05/05/2022 9.75p 10.20p 9.50p 9.50p 1719493
04/05/2022 11.00p 11.00p 9.00p 9.60p 6883993
03/05/2022 11.25p 11.39p 10.22p 11.00p 1135011
02/05/2022 11.50p 11.75p 11.00p 11.25p 383156
29/04/2022 11.50p 11.75p 11.00p 11.25p 383156
28/04/2022 11.75p 11.75p 11.00p 11.25p 591752
27/04/2022 11.25p 12.00p 11.07p 11.50p 1710030
26/04/2022 12.25p 12.25p 11.00p 11.25p 2238098
25/04/2022 12.75p 12.94p 11.50p 12.25p 2055617
22/04/2022 13.25p 13.25p 12.60p 12.85p 843349
21/04/2022 13.75p 13.77p 13.00p 13.25p 1344167
20/04/2022 12.50p 13.89p 12.18p 13.30p 2050437
19/04/2022 12.50p 13.50p 12.21p 12.50p 1553620
18/04/2022 12.00p 13.00p 11.77p 12.50p 1851407
15/04/2022 12.00p 13.00p 11.77p 12.50p 1851407
14/04/2022 12.00p 13.00p 11.77p 12.50p 1851407
13/04/2022 12.25p 12.50p 11.50p 12.00p 1492592
12/04/2022 13.75p 14.00p 12.11p 12.25p 3502290
11/04/2022 14.75p 15.01p 13.50p 13.75p 3442116
08/04/2022 14.25p 15.00p 13.77p 14.75p 2950651
07/04/2022 14.00p 14.35p 12.66p 14.00p 6298913
06/04/2022 15.00p 15.38p 13.00p 14.00p 12442260
05/04/2022 12.25p 14.70p 12.25p 14.50p 6814621
04/04/2022 11.00p 13.00p 11.00p 12.25p 6133165
01/04/2022 10.50p 11.50p 9.50p 11.00p 2665568
31/03/2022 11.00p 11.15p 10.00p 10.50p 1234838
30/03/2022 11.00p 11.50p 10.50p 11.25p 2103735
29/03/2022 10.88p 11.74p 10.50p 11.00p 4035438
28/03/2022 10.38p 11.20p 10.13p 10.88p 6109054
25/03/2022 10.25p 10.50p 9.50p 10.38p 899497
24/03/2022 9.50p 10.50p 9.10p 10.25p 1241575
23/03/2022 9.65p 10.00p 9.30p 9.50p 289878
22/03/2022 9.65p 9.93p 9.30p 9.65p 758379
21/03/2022 9.75p 9.75p 9.00p 9.65p 2322654
18/03/2022 9.75p 10.00p 9.00p 9.75p 1665289
17/03/2022 9.75p 10.20p 9.25p 9.75p 8750443
16/03/2022 11.00p 11.50p 10.50p 11.20p 742830
15/03/2022 11.50p 11.85p 11.00p 11.00p 302719
14/03/2022 10.50p 11.90p 10.50p 11.00p 1425849
11/03/2022 10.00p 11.00p 9.50p 10.50p 1044655
10/03/2022 10.75p 11.00p 9.50p 10.00p 1366982
09/03/2022 11.25p 11.80p 10.50p 10.75p 1468590
08/03/2022 10.25p 11.50p 9.75p 11.25p 3791517
07/03/2022 10.00p 11.00p 9.00p 9.15p 3153722
04/03/2022 9.88p 10.50p 9.50p 9.80p 1133676
03/03/2022 10.75p 10.95p 9.60p 9.88p 1205732
02/03/2022 11.15p 11.50p 10.49p 10.75p 1518955
01/03/2022 11.38p 11.75p 11.08p 11.10p 707272
28/02/2022 10.63p 12.00p 10.63p 11.38p 1310888
25/02/2022 10.10p 11.50p 10.10p 10.63p 1937133
24/02/2022 11.50p 12.00p 9.60p 10.10p 3331906
23/02/2022 11.75p 11.85p 10.50p 11.25p 1838027
22/02/2022 11.50p 12.90p 11.50p 11.90p 3202571
21/02/2022 10.38p 12.25p 10.25p 11.50p 1979296
18/02/2022 11.35p 11.45p 10.38p 10.38p 882596
17/02/2022 11.50p 11.74p 10.75p 11.25p 2239928
16/02/2022 10.60p 12.35p 10.60p 11.50p 2284142
15/02/2022 11.75p 11.95p 9.00p 10.45p 6590671
14/02/2022 12.05p 13.45p 11.00p 11.90p 6774010
11/02/2022 10.45p 13.00p 10.43p 11.95p 10567478
10/02/2022 9.20p 10.50p 8.96p 10.50p 6449042
09/02/2022 8.00p 9.80p 7.91p 9.20p 11276038
08/02/2022 6.90p 8.30p 6.90p 8.05p 5678869
07/02/2022 6.45p 7.04p 6.45p 6.90p 2867120
04/02/2022 6.20p 6.60p 6.15p 6.45p 1268735
03/02/2022 6.20p 6.27p 6.13p 6.20p 225100
02/02/2022 6.35p 6.37p 6.03p 6.20p 1143962
01/02/2022 6.30p 6.50p 6.14p 6.35p 1683385
31/01/2022 5.65p 6.67p 5.65p 6.30p 3664063
28/01/2022 5.65p 5.92p 5.50p 5.70p 619119
27/01/2022 5.80p 5.80p 5.60p 5.65p 282699
26/01/2022 5.75p 5.93p 5.75p 5.80p 381952
25/01/2022 5.90p 6.00p 5.73p 5.75p 1295798
24/01/2022 6.30p 6.30p 5.80p 5.85p 1013359
21/01/2022 6.65p 6.65p 6.01p 6.30p 1866544
20/01/2022 6.40p 6.85p 6.40p 6.52p 1706487
19/01/2022 6.25p 6.77p 6.20p 6.70p 2511824
18/01/2022 6.15p 6.50p 6.12p 6.25p 4531205
17/01/2022 5.45p 6.50p 5.43p 6.12p 4471451
14/01/2022 5.45p 5.60p 5.40p 5.45p 1331773
13/01/2022 6.00p 6.20p 5.34p 5.50p 6245942
12/01/2022 5.60p 5.70p 5.50p 5.50p 173683
10/01/2022 5.35p 5.65p 5.22p 5.30p 1399129
07/01/2022 5.85p 5.90p 5.35p 5.35p 1250391
06/01/2022 5.80p 5.89p 5.70p 5.85p 621295
05/01/2022 5.90p 6.20p 5.70p 5.74p 1863073
04/01/2022 5.60p 5.95p 5.53p 5.90p 1795329
31/12/2021 5.45p 5.70p 5.25p 5.60p 2308057
30/12/2021 5.15p 5.80p 5.15p 5.45p 1752556
29/12/2021 4.90p 5.20p 4.82p 5.15p 977670
24/12/2021 5.00p 5.00p 4.83p 4.90p 779882

*Close Price adjusted for both dividends and splits