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
02/06/2020 2.95p 2.96p 2.80p 2.85p 902090
01/06/2020 2.95p 3.00p 2.90p 2.95p 1307758
29/05/2020 3.10p 3.10p 2.90p 2.95p 1767368
28/05/2020 3.20p 3.20p 2.82p 2.90p 1222353
27/05/2020 3.20p 3.36p 3.00p 3.20p 1122353
26/05/2020 2.90p 3.30p 2.90p 3.10p 2544669
22/05/2020 3.05p 3.16p 2.86p 2.90p 1738022
21/05/2020 2.50p 3.18p 2.40p 3.05p 3990633
20/05/2020 2.50p 2.55p 2.50p 2.50p 304494
19/05/2020 2.60p 2.60p 2.50p 2.50p 934999
18/05/2020 2.55p 2.70p 2.54p 2.65p 1098732
15/05/2020 2.50p 2.68p 2.33p 2.55p 3083020
14/05/2020 2.30p 2.68p 2.00p 2.50p 5563987
13/05/2020 2.60p 2.80p 2.20p 2.30p 1431626
12/05/2020 2.70p 2.70p 2.33p 2.60p 1880773
11/05/2020 2.65p 2.78p 2.58p 2.70p 718960
07/05/2020 2.40p 2.70p 2.40p 2.65p 1957898
06/05/2020 2.40p 2.79p 2.32p 2.40p 1341145
05/05/2020 2.15p 2.73p 2.15p 2.40p 4091319
01/05/2020 2.15p 2.43p 2.06p 2.30p 1065288
30/04/2020 2.05p 2.28p 2.05p 2.15p 988933
29/04/2020 2.15p 2.15p 1.90p 2.05p 2017779
28/04/2020 2.10p 2.18p 2.00p 2.10p 394631
27/04/2020 1.90p 2.30p 1.90p 2.10p 3421853
24/04/2020 1.90p 1.97p 1.75p 1.90p 902182
23/04/2020 1.75p 1.97p 1.72p 1.90p 1725434
22/04/2020 1.95p 1.95p 1.55p 1.75p 2833257
21/04/2020 1.95p 2.00p 1.90p 1.95p 443594
20/04/2020 2.15p 2.15p 1.95p 1.95p 1172423
17/04/2020 2.05p 2.20p 2.05p 2.15p 1584948
16/04/2020 2.35p 2.35p 1.91p 2.00p 1086623
15/04/2020 2.45p 2.45p 2.25p 2.35p 1002669
14/04/2020 2.50p 2.80p 2.40p 2.45p 2440562
09/04/2020 2.65p 2.65p 2.40p 2.55p 924897
08/04/2020 2.35p 2.82p 2.25p 2.65p 2400834
07/04/2020 2.10p 2.50p 1.90p 2.35p 3630582
06/04/2020 1.80p 2.20p 1.80p 2.10p 2355767
03/04/2020 1.85p 1.97p 1.80p 1.80p 1356278
02/04/2020 1.50p 1.79p 1.50p 1.78p 2575450
01/04/2020 1.45p 1.56p 1.42p 1.50p 876828
31/03/2020 1.40p 1.70p 1.40p 1.45p 4560136
30/03/2020 1.60p 1.60p 1.32p 1.40p 1283965
27/03/2020 1.65p 1.68p 1.40p 1.60p 727225
26/03/2020 1.60p 1.68p 1.21p 1.65p 3483928
25/03/2020 1.60p 1.68p 1.50p 1.60p 1588988
24/03/2020 1.65p 1.70p 1.50p 1.60p 876808
23/03/2020 1.75p 1.75p 1.50p 1.65p 1272917
20/03/2020 1.60p 1.94p 1.59p 1.75p 1879275
19/03/2020 1.60p 1.62p 1.41p 1.55p 1545413
18/03/2020 2.10p 2.10p 1.50p 1.60p 1445208
17/03/2020 2.30p 2.30p 2.00p 2.10p 824230
16/03/2020 2.70p 2.70p 2.25p 2.35p 1057588
13/03/2020 2.70p 2.80p 2.61p 2.70p 5059027
12/03/2020 2.70p 2.80p 2.40p 2.70p 4539439
11/03/2020 2.95p 3.00p 2.71p 2.75p 805476
10/03/2020 2.85p 3.23p 2.70p 2.95p 7909231
09/03/2020 3.15p 3.15p 2.73p 2.80p 6445773
06/03/2020 3.35p 3.35p 3.09p 3.30p 1276637
05/03/2020 3.65p 3.65p 3.21p 3.40p 3274573
04/03/2020 3.75p 3.81p 3.50p 3.65p 2618774
03/03/2020 3.75p 4.00p 3.48p 3.70p 3403726
02/03/2020 3.70p 3.74p 3.31p 3.60p 1949376
28/02/2020 3.80p 3.80p 3.40p 3.45p 6670161
27/02/2020 3.90p 3.90p 3.70p 3.80p 1052747
26/02/2020 4.10p 4.10p 3.61p 3.90p 5829366
25/02/2020 4.15p 4.19p 4.00p 4.10p 692513
24/02/2020 4.25p 4.25p 4.05p 4.15p 2001908
21/02/2020 4.25p 4.25p 4.11p 4.25p 525086
20/02/2020 4.25p 4.25p 4.12p 4.25p 806238
19/02/2020 4.25p 4.33p 4.12p 4.25p 2764769
18/02/2020 4.25p 4.25p 4.15p 4.25p 653532
17/02/2020 4.20p 4.32p 4.13p 4.25p 2265432
14/02/2020 5.00p 5.14p 4.10p 4.20p 3247544
13/02/2020 4.85p 5.14p 4.81p 5.00p 206236
12/02/2020 4.85p 5.03p 4.70p 4.85p 372740
11/02/2020 5.10p 5.10p 4.80p 4.85p 268188
10/02/2020 5.25p 5.35p 5.00p 5.10p 441402
07/02/2020 5.60p 5.60p 5.02p 5.25p 608395
06/02/2020 5.95p 6.04p 5.50p 5.60p 100790
05/02/2020 5.95p 6.07p 5.51p 5.95p 99495
04/02/2020 5.95p 6.10p 5.60p 5.95p 64917
03/02/2020 5.95p 6.18p 5.60p 5.95p 62249
31/01/2020 6.15p 6.20p 5.58p 5.95p 79480
30/01/2020 6.15p 6.22p 6.15p 6.15p 109741
29/01/2020 6.15p 6.23p 5.83p 6.15p 50780
28/01/2020 6.15p 6.50p 5.92p 6.15p 112494
27/01/2020 6.15p 6.27p 6.01p 6.15p 167974
24/01/2020 6.25p 6.50p 5.81p 6.05p 189054
23/01/2020 6.25p 6.42p 6.10p 6.25p 107208
22/01/2020 6.25p 6.45p 6.00p 6.25p 529025
21/01/2020 6.05p 6.46p 6.05p 6.25p 230815
20/01/2020 6.05p 6.49p 5.65p 6.05p 38677
17/01/2020 6.05p 6.47p 5.61p 6.05p 35043
16/01/2020 6.05p 6.47p 6.05p 6.05p 50179
15/01/2020 6.05p 6.47p 5.86p 6.05p 110632
14/01/2020 6.05p 6.47p 5.86p 6.05p 41320
13/01/2020 6.05p 6.36p 5.82p 6.05p 77848
10/01/2020 5.75p 6.40p 5.75p 6.05p 223970
09/01/2020 5.75p 6.00p 5.66p 5.75p 98372
08/01/2020 5.65p 6.00p 5.65p 5.75p 231959
07/01/2020 5.65p 5.68p 5.65p 5.65p 123316
06/01/2020 5.75p 5.86p 5.35p 5.65p 291059
03/01/2020 5.75p 5.87p 5.50p 5.75p 89131
02/01/2020 5.75p 5.89p 5.50p 5.75p 64449
31/12/2019 5.75p 5.90p 5.75p 5.75p 19594
30/12/2019 5.95p 5.95p 5.50p 5.75p 105014
27/12/2019 5.75p 6.10p 5.70p 5.95p 295090
24/12/2019 5.75p 5.90p 5.68p 5.75p 178093
23/12/2019 5.75p 6.00p 5.62p 5.75p 460049
20/12/2019 5.90p 6.08p 5.55p 5.75p 658054
19/12/2019 5.90p 6.13p 5.77p 5.90p 416136
18/12/2019 6.55p 6.64p 5.77p 5.90p 877555
17/12/2019 5.75p 6.85p 5.75p 6.55p 1433543
16/12/2019 5.20p 6.00p 5.20p 5.75p 475297
13/12/2019 4.70p 5.50p 4.70p 5.20p 523859
12/12/2019 4.65p 4.80p 4.53p 4.65p 561720
11/12/2019 5.20p 5.25p 4.55p 4.65p 428506
10/12/2019 4.95p 5.20p 4.93p 5.20p 235166
09/12/2019 5.00p 6.40p 4.80p 4.95p 4627039
06/12/2019 4.25p 5.00p 4.25p 4.75p 296259
05/12/2019 4.25p 4.50p 4.25p 4.25p 162879
04/12/2019 4.00p 4.50p 4.00p 4.25p 309586
03/12/2019 4.00p 4.18p 4.00p 4.00p 35544
02/12/2019 4.00p 4.19p 3.76p 4.00p 86632
29/11/2019 3.75p 4.19p 3.75p 4.00p 210066
28/11/2019 3.38p 3.94p 3.38p 3.75p 932070
27/11/2019 3.38p 3.50p 3.38p 3.38p 15169
26/11/2019 3.38p 3.50p 3.38p 3.38p 11000
25/11/2019 3.75p 3.75p 3.36p 3.38p 168628
22/11/2019 3.75p 3.75p 3.75p 3.75p 0
21/11/2019 3.75p 3.75p 3.60p 3.75p 171368
20/11/2019 3.75p 3.75p 3.75p 3.75p 0
19/11/2019 3.75p 3.75p 3.60p 3.75p 5500
18/11/2019 3.75p 3.75p 3.50p 3.75p 28572
15/11/2019 3.75p 3.75p 3.75p 3.75p 0
14/11/2019 3.75p 3.75p 3.50p 3.75p 27845
13/11/2019 3.75p 3.75p 3.50p 3.75p 23000
12/11/2019 3.75p 4.00p 3.50p 3.75p 714766
11/11/2019 3.50p 3.75p 3.50p 3.63p 158598
08/11/2019 3.50p 3.69p 3.36p 3.50p 1893734
07/11/2019 3.63p 3.68p 3.50p 3.50p 55000
06/11/2019 3.63p 3.63p 3.50p 3.63p 50000
05/11/2019 3.80p 3.80p 3.60p 3.63p 306650
04/11/2019 3.80p 3.80p 3.60p 3.80p 287944
01/11/2019 3.80p 4.00p 3.62p 3.80p 243150
31/10/2019 3.80p 4.00p 3.80p 3.80p 99751
30/10/2019 4.25p 4.25p 3.63p 3.80p 416688
29/10/2019 4.25p 4.25p 4.00p 4.25p 39882
28/10/2019 4.25p 4.30p 4.00p 4.25p 10249
25/10/2019 3.75p 4.25p 3.75p 4.25p 594916
24/10/2019 3.85p 3.90p 3.55p 3.75p 348841
23/10/2019 3.85p 3.95p 3.71p 3.85p 69317
22/10/2019 4.10p 4.10p 3.85p 3.85p 36977
21/10/2019 4.10p 4.10p 4.05p 4.10p 71719
18/10/2019 4.10p 4.10p 4.00p 4.10p 37723
17/10/2019 4.05p 4.10p 4.00p 4.10p 553731
16/10/2019 4.05p 4.05p 4.00p 4.05p 41050
15/10/2019 4.13p 4.13p 4.00p 4.05p 173641
14/10/2019 4.13p 4.20p 4.05p 4.13p 119214
11/10/2019 4.13p 4.20p 4.13p 4.13p 5000
10/10/2019 4.25p 4.45p 4.08p 4.13p 151199
09/10/2019 4.95p 4.95p 4.21p 4.25p 907420
08/10/2019 4.95p 4.95p 4.70p 4.95p 7326
07/10/2019 4.95p 4.95p 4.70p 4.95p 3703
04/10/2019 4.95p 4.99p 4.70p 4.95p 624695
03/10/2019 4.95p 4.95p 4.73p 4.95p 60704
02/10/2019 4.95p 4.95p 4.72p 4.95p 64483
01/10/2019 4.95p 4.95p 4.73p 4.95p 1474
30/09/2019 4.95p 5.15p 4.72p 4.95p 145991
27/09/2019 5.50p 5.50p 4.66p 4.95p 1133302
26/09/2019 5.50p 5.50p 5.20p 5.50p 42000
25/09/2019 5.50p 5.50p 5.21p 5.50p 34000
24/09/2019 5.50p 5.50p 5.20p 5.50p 120315
23/09/2019 5.50p 5.50p 5.22p 5.50p 19158
20/09/2019 5.50p 5.54p 5.22p 5.50p 20201
19/09/2019 5.50p 5.50p 5.50p 5.50p 0
18/09/2019 5.50p 5.54p 5.50p 5.50p 9585
17/09/2019 5.60p 5.60p 5.05p 5.50p 563690
16/09/2019 5.70p 5.79p 5.40p 5.60p 129359
13/09/2019 5.70p 5.90p 5.43p 5.70p 22029
12/09/2019 5.75p 5.75p 5.43p 5.70p 254223
11/09/2019 5.75p 5.90p 5.40p 5.75p 93599
10/09/2019 5.75p 5.99p 5.55p 5.75p 116230
09/09/2019 5.95p 5.99p 5.60p 5.75p 55155
06/09/2019 6.55p 6.55p 5.75p 5.75p 477452
05/09/2019 6.60p 7.00p 6.51p 6.55p 677182
04/09/2019 6.85p 7.07p 6.50p 6.60p 291019
03/09/2019 6.75p 7.50p 6.75p 6.85p 1620327
02/09/2019 6.50p 7.00p 6.20p 6.75p 477221
30/08/2019 6.25p 6.95p 6.01p 6.50p 399871
29/08/2019 5.90p 6.50p 5.66p 6.25p 264185
28/08/2019 6.50p 6.50p 5.66p 5.90p 453685
27/08/2019 4.95p 6.70p 4.95p 6.50p 1539404
23/08/2019 4.80p 5.20p 4.65p 4.95p 717803
22/08/2019 4.65p 5.00p 4.65p 4.80p 230242
21/08/2019 4.35p 4.75p 4.23p 4.65p 366011
20/08/2019 4.70p 4.77p 4.35p 4.35p 1101926
19/08/2019 4.70p 4.78p 4.70p 4.70p 157253
16/08/2019 4.70p 4.79p 4.62p 4.70p 292655
15/08/2019 4.70p 4.70p 4.70p 4.70p 0

*Close Price adjusted for both dividends and splits