Prospex Energy (PXEN) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Prospex Energy

Date Open High Low Close* Volume
03/08/2021 2.65p 2.65p 2.43p 2.50p 706555
02/08/2021 2.65p 2.65p 2.60p 2.65p 29244
30/07/2021 2.70p 2.70p 2.60p 2.65p 122369
29/07/2021 2.75p 2.80p 2.60p 2.70p 32246
28/07/2021 2.75p 2.84p 2.60p 2.75p 277602
27/07/2021 2.80p 2.90p 2.60p 2.75p 556001
26/07/2021 2.35p 2.90p 2.30p 2.80p 2911667
23/07/2021 2.35p 2.35p 2.30p 2.35p 69936
22/07/2021 2.40p 2.46p 2.21p 2.35p 779544
21/07/2021 2.40p 2.40p 2.32p 2.40p 4
20/07/2021 2.55p 2.60p 2.22p 2.40p 2092151
19/07/2021 2.85p 2.85p 2.50p 2.55p 911215
16/07/2021 2.90p 2.90p 2.70p 2.85p 128494
15/07/2021 2.90p 2.90p 2.80p 2.90p 75254
14/07/2021 2.90p 3.00p 2.80p 2.90p 616337
13/07/2021 3.10p 3.10p 2.90p 2.95p 289007
12/07/2021 3.10p 3.14p 3.00p 3.10p 1139674
09/07/2021 3.10p 3.10p 3.04p 3.10p 371653
08/07/2021 3.15p 3.29p 3.00p 3.10p 1080225
07/07/2021 3.25p 3.30p 3.00p 3.15p 2133591
06/07/2021 3.35p 3.71p 3.23p 3.25p 3790272
05/07/2021 2.90p 3.50p 2.84p 3.35p 2551865
02/07/2021 2.75p 3.05p 2.70p 2.90p 1652926
01/07/2021 2.70p 2.90p 2.60p 2.75p 2753238
30/06/2021 2.80p 2.90p 2.67p 2.70p 1309330
29/06/2021 2.70p 2.90p 2.50p 2.80p 1605034
28/06/2021 2.45p 2.77p 2.30p 2.70p 5868024
25/06/2021 2.60p 2.60p 2.20p 2.40p 2296738
24/06/2021 2.65p 2.71p 2.62p 2.65p 2249615
23/06/2021 2.70p 2.70p 2.60p 2.65p 1010117
22/06/2021 2.65p 2.80p 2.60p 2.70p 2692575
21/06/2021 2.50p 2.95p 2.50p 2.65p 5957926
18/06/2021 2.50p 2.60p 2.30p 2.50p 3832605
17/06/2021 2.35p 2.80p 2.35p 2.50p 6338786
16/06/2021 2.15p 2.50p 2.10p 2.35p 6303891
15/06/2021 2.05p 2.20p 1.90p 2.15p 5904315
14/06/2021 2.05p 2.20p 2.00p 2.10p 1211818
11/06/2021 1.90p 2.10p 1.80p 2.05p 15716093
10/06/2021 1.70p 2.10p 1.70p 1.88p 28015146
09/06/2021 1.60p 1.70p 1.55p 1.70p 1849049
08/06/2021 1.60p 1.60p 1.60p 1.60p 0
07/06/2021 1.60p 1.60p 1.53p 1.60p 14235
04/06/2021 1.50p 1.70p 1.50p 1.60p 3087087
03/06/2021 1.33p 1.58p 1.32p 1.50p 1763133
02/06/2021 1.43p 1.43p 1.43p 1.43p 192029
01/06/2021 1.43p 1.43p 1.43p 1.43p 50000
28/05/2021 1.43p 1.43p 1.35p 1.43p 34843
27/05/2021 1.43p 1.43p 1.35p 1.43p 12
26/05/2021 1.43p 1.43p 1.43p 1.43p 0
25/05/2021 1.43p 1.44p 1.35p 1.43p 626530
24/05/2021 1.45p 1.50p 1.30p 1.43p 1153130
21/05/2021 1.45p 1.45p 1.44p 1.45p 68889
20/05/2021 1.45p 1.45p 1.40p 1.45p 104000
19/05/2021 1.45p 1.45p 1.40p 1.45p 8000
18/05/2021 1.45p 1.45p 1.40p 1.45p 181436
17/05/2021 1.43p 1.45p 1.40p 1.45p 1375614
14/05/2021 1.55p 1.55p 1.50p 1.55p 32483
13/05/2021 1.55p 1.55p 1.40p 1.55p 266747
12/05/2021 1.45p 1.58p 1.45p 1.55p 2076114
11/05/2021 1.50p 1.50p 1.40p 1.45p 186671
10/05/2021 1.50p 1.50p 1.41p 1.50p 8170
07/05/2021 1.50p 1.50p 1.40p 1.50p 521472
06/05/2021 1.45p 1.53p 1.45p 1.50p 253305
05/05/2021 1.55p 1.55p 1.30p 1.45p 1404662
04/05/2021 1.55p 1.55p 1.50p 1.55p 112804
30/04/2021 1.55p 1.55p 1.50p 1.55p 62384
29/04/2021 1.55p 1.55p 1.50p 1.55p 139710
28/04/2021 1.55p 1.55p 1.49p 1.55p 466817
27/04/2021 1.45p 1.55p 1.45p 1.55p 1736114
26/04/2021 1.55p 1.55p 1.50p 1.50p 482919
23/04/2021 1.55p 1.55p 1.50p 1.55p 997994
22/04/2021 1.55p 1.55p 1.51p 1.55p 1495000
21/04/2021 1.53p 1.58p 1.50p 1.55p 3822796
20/04/2021 1.65p 1.65p 1.50p 1.53p 1215452
19/04/2021 1.65p 1.65p 1.55p 1.65p 17323
16/04/2021 1.65p 1.65p 1.60p 1.65p 124440
15/04/2021 1.65p 1.65p 1.60p 1.65p 200000
14/04/2021 1.65p 1.65p 1.55p 1.65p 118711
13/04/2021 1.63p 1.65p 1.52p 1.65p 978069
12/04/2021 1.63p 1.78p 1.57p 1.78p 1155431
09/04/2021 1.75p 1.75p 1.65p 1.75p 216700
08/04/2021 1.75p 1.78p 1.68p 1.75p 88121
07/04/2021 1.75p 1.75p 1.65p 1.75p 548196
06/04/2021 1.75p 1.75p 1.60p 1.75p 392873
01/04/2021 1.63p 1.63p 1.55p 1.63p 86333
31/03/2021 1.63p 1.63p 1.55p 1.63p 280000
30/03/2021 1.63p 1.71p 1.56p 1.63p 9845
29/03/2021 1.63p 1.63p 1.55p 1.63p 266808
26/03/2021 1.63p 1.63p 1.55p 1.63p 508583
25/03/2021 1.55p 1.60p 1.53p 1.55p 822133
24/03/2021 1.65p 1.65p 1.55p 1.55p 775094
23/03/2021 1.65p 1.65p 1.56p 1.65p 19769
22/03/2021 1.65p 1.67p 1.50p 1.65p 811000
19/03/2021 1.75p 1.75p 1.60p 1.65p 658782
18/03/2021 1.75p 1.80p 1.61p 1.75p 366179
17/03/2021 1.65p 1.70p 1.60p 1.70p 259769
16/03/2021 1.80p 1.80p 1.60p 1.60p 451570
15/03/2021 1.80p 1.80p 1.69p 1.69p 181134
12/03/2021 1.80p 1.80p 1.70p 1.80p 323035
11/03/2021 1.80p 1.80p 1.70p 1.72p 160335
10/03/2021 1.75p 1.84p 1.60p 1.84p 287557
09/03/2021 1.85p 1.90p 1.60p 1.75p 338545
08/03/2021 2.15p 2.18p 2.00p 2.10p 169097
05/03/2021 2.15p 2.20p 2.00p 2.16p 2346
04/03/2021 2.15p 2.15p 2.15p 2.15p 0
03/03/2021 2.05p 2.15p 1.94p 2.15p 127611
02/03/2021 2.05p 2.05p 2.05p 2.05p 0
01/03/2021 2.05p 2.15p 2.05p 2.05p 340132
26/02/2021 1.90p 2.03p 1.90p 1.95p 181951
25/02/2021 1.90p 1.90p 1.83p 1.90p 24000
24/02/2021 1.90p 1.90p 1.83p 1.90p 23780
23/02/2021 1.90p 1.90p 1.90p 1.90p 0
22/02/2021 1.90p 1.90p 1.90p 1.90p 0
19/02/2021 1.90p 1.90p 1.83p 1.90p 103073
18/02/2021 1.90p 2.00p 1.90p 1.90p 101101
17/02/2021 1.95p 1.95p 1.91p 1.95p 123177
16/02/2021 1.95p 1.95p 1.95p 1.95p 0
15/02/2021 1.95p 2.03p 1.91p 1.95p 47272
12/02/2021 1.95p 1.95p 1.95p 1.95p 0
11/02/2021 2.00p 2.00p 1.90p 1.95p 9417
10/02/2021 2.15p 2.15p 1.93p 2.00p 20668
09/02/2021 2.30p 2.34p 2.10p 2.15p 131083
08/02/2021 2.30p 2.34p 2.10p 2.30p 4409
05/02/2021 2.15p 2.30p 2.04p 2.30p 44789
04/02/2021 2.20p 2.20p 2.02p 2.15p 74013
03/02/2021 2.20p 2.20p 2.10p 2.20p 42280
02/02/2021 2.20p 2.20p 2.10p 2.20p 16400
01/02/2021 2.20p 2.20p 2.10p 2.20p 8040
29/01/2021 2.20p 2.20p 2.10p 2.20p 124
28/01/2021 2.20p 2.25p 2.10p 2.20p 133262
27/01/2021 2.20p 2.30p 2.14p 2.20p 261540
26/01/2021 2.30p 2.30p 2.10p 2.10p 1440
25/01/2021 2.30p 2.30p 2.10p 2.30p 65800
22/01/2021 2.30p 2.39p 2.10p 2.30p 347228
21/01/2021 2.30p 2.40p 2.10p 2.30p 6973
20/01/2021 2.30p 2.45p 2.10p 2.30p 275093
19/01/2021 2.30p 2.30p 2.13p 2.18p 66488
18/01/2021 2.30p 2.42p 2.13p 2.30p 10752
15/01/2021 2.30p 2.50p 2.13p 2.30p 116119
14/01/2021 2.30p 2.50p 2.30p 2.30p 80000
13/01/2021 2.45p 2.58p 2.20p 2.30p 554038
12/01/2021 2.10p 2.50p 2.10p 2.45p 618733
11/01/2021 2.00p 2.21p 1.80p 2.10p 441751
08/01/2021 1.90p 2.00p 1.81p 2.00p 206454
07/01/2021 2.10p 2.10p 1.81p 2.00p 201160
06/01/2021 2.20p 2.30p 2.00p 2.10p 259464
05/01/2021 2.20p 2.20p 2.00p 2.20p 83849
04/01/2021 2.20p 2.35p 2.20p 2.20p 200400
01/01/2021 2.20p 2.24p 2.01p 2.20p 11575
31/12/2020 2.20p 2.24p 2.01p 2.20p 11575
30/12/2020 2.20p 2.20p 2.00p 2.20p 87418
29/12/2020 2.05p 2.38p 1.90p 2.20p 329425
28/12/2020 2.05p 2.20p 1.90p 2.05p 162273
25/12/2020 2.05p 2.20p 1.90p 2.05p 162273
24/12/2020 2.05p 2.20p 1.90p 2.05p 162273
23/12/2020 1.85p 1.85p 1.85p 1.85p 0
22/12/2020 1.85p 1.85p 1.70p 1.85p 162916
21/12/2020 1.90p 1.90p 1.80p 1.90p 27500
18/12/2020 1.90p 1.90p 1.69p 1.90p 124502
17/12/2020 1.90p 1.90p 1.70p 1.90p 328000
16/12/2020 1.90p 1.90p 1.81p 1.90p 63851
15/12/2020 1.90p 1.90p 1.81p 1.90p 137632
14/12/2020 1.90p 1.90p 1.81p 1.90p 44633
11/12/2020 1.90p 1.90p 1.90p 1.90p 0
10/12/2020 1.90p 1.90p 1.83p 1.90p 187985
09/12/2020 1.90p 1.90p 1.90p 1.90p 0
08/12/2020 1.90p 1.90p 1.83p 1.90p 119800
07/12/2020 1.90p 1.95p 1.83p 1.90p 80309
04/12/2020 1.90p 1.98p 1.86p 1.90p 18939
03/12/2020 1.90p 1.90p 1.83p 1.90p 4000
02/12/2020 1.85p 1.98p 1.83p 1.90p 289958
01/12/2020 1.85p 1.85p 1.85p 1.85p 0
30/11/2020 1.85p 1.89p 1.80p 1.85p 131600
27/11/2020 1.85p 1.89p 1.80p 1.85p 181442
26/11/2020 1.85p 1.85p 1.81p 1.85p 72692
25/11/2020 1.85p 1.90p 1.80p 1.85p 384341
24/11/2020 2.00p 2.10p 1.80p 1.90p 124800
23/11/2020 2.05p 2.05p 2.00p 2.00p 0
20/11/2020 2.05p 2.05p 1.81p 2.05p 8152
19/11/2020 2.05p 2.05p 2.05p 2.05p 0
18/11/2020 2.05p 2.05p 1.80p 2.05p 31166
17/11/2020 2.05p 2.05p 1.81p 2.05p 12714
16/11/2020 2.05p 2.17p 1.82p 2.05p 66754
13/11/2020 2.05p 2.05p 1.98p 2.05p 4651
12/11/2020 2.05p 2.15p 1.81p 2.05p 115030
10/11/2020 2.05p 2.15p 1.90p 2.05p 41200
09/11/2020 2.05p 2.05p 1.80p 2.05p 322186
06/11/2020 2.05p 2.05p 1.92p 2.05p 118600
05/11/2020 2.05p 2.05p 1.92p 2.05p 1159
04/11/2020 2.05p 2.05p 2.05p 2.05p 0
03/11/2020 2.05p 2.05p 2.05p 2.05p 0
02/11/2020 2.05p 2.17p 1.92p 2.05p 56002
30/10/2020 1.95p 2.10p 1.90p 2.05p 236959
29/10/2020 1.95p 1.98p 1.90p 1.95p 3655
28/10/2020 1.95p 2.03p 1.95p 1.95p 20000
27/10/2020 1.95p 1.95p 1.90p 1.95p 10000
26/10/2020 2.05p 2.05p 1.90p 1.95p 43000
23/10/2020 2.05p 2.16p 1.90p 2.05p 4816
22/10/2020 2.05p 2.16p 1.90p 2.05p 5750
21/10/2020 2.05p 2.17p 1.90p 2.05p 6850

*Close Price adjusted for both dividends and splits