Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
Prospex Oil and Gas (PXOG) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/10/2000 | 228,125.00p | 228,125.00p | 228,125.00p | 228,125.00p | 6 |
| 29/09/2000 | 228,125.00p | 228,125.00p | 228,125.00p | 228,125.00p | 3 |
| 28/09/2000 | 228,125.00p | 228,125.00p | 228,125.00p | 228,125.00p | 8 |
| 27/09/2000 | 228,125.00p | 228,125.00p | 228,125.00p | 228,125.00p | 0 |
| 26/09/2000 | 228,125.00p | 228,125.00p | 228,125.00p | 228,125.00p | 0 |
| 25/09/2000 | 228,125.00p | 228,125.00p | 228,125.00p | 228,125.00p | 12 |
| 22/09/2000 | 225,000.00p | 225,000.00p | 225,000.00p | 225,000.00p | 7 |
| 21/09/2000 | 231,250.00p | 231,250.00p | 231,250.00p | 231,250.00p | 5 |
| 20/09/2000 | 231,250.00p | 231,250.00p | 231,250.00p | 231,250.00p | 21 |
| 19/09/2000 | 225,000.00p | 225,000.00p | 225,000.00p | 225,000.00p | 0 |
| 18/09/2000 | 228,125.00p | 228,125.00p | 228,125.00p | 228,125.00p | 0 |
| 15/09/2000 | 243,750.00p | 243,750.00p | 243,750.00p | 243,750.00p | 3 |
| 14/09/2000 | 243,750.00p | 243,750.00p | 243,750.00p | 243,750.00p | 12 |
| 13/09/2000 | 253,125.00p | 253,125.00p | 253,125.00p | 253,125.00p | 19 |
| 12/09/2000 | 256,250.00p | 256,250.00p | 256,250.00p | 256,250.00p | 14 |
| 11/09/2000 | 259,375.00p | 259,375.00p | 259,375.00p | 259,375.00p | 18 |
| 08/09/2000 | 246,875.00p | 246,875.00p | 246,875.00p | 246,875.00p | 3 |
| 07/09/2000 | 246,875.00p | 246,875.00p | 246,875.00p | 246,875.00p | 11 |
| 06/09/2000 | 243,750.00p | 243,750.00p | 243,750.00p | 243,750.00p | 17 |
| 05/09/2000 | 237,500.00p | 237,500.00p | 237,500.00p | 237,500.00p | 68 |
| 04/09/2000 | 190,625.00p | 190,625.00p | 190,625.00p | 190,625.00p | 11 |
| 01/09/2000 | 187,500.01p | 187,500.01p | 187,500.01p | 187,500.01p | 8 |
| 31/08/2000 | 187,500.01p | 187,500.01p | 187,500.01p | 187,500.01p | 6 |
| 30/08/2000 | 196,875.00p | 196,875.00p | 196,875.00p | 196,875.00p | 0 |
| 29/08/2000 | 196,875.00p | 196,875.00p | 196,875.00p | 196,875.00p | 2 |
| 25/08/2000 | 196,875.00p | 196,875.00p | 196,875.00p | 196,875.00p | 2 |
| 24/08/2000 | 196,875.00p | 196,875.00p | 196,875.00p | 196,875.00p | 2 |
| 23/08/2000 | 196,875.00p | 196,875.00p | 196,875.00p | 196,875.00p | 3 |
| 22/08/2000 | 193,750.00p | 193,750.00p | 193,750.00p | 193,750.00p | 18 |
| 21/08/2000 | 190,625.00p | 190,625.00p | 190,625.00p | 190,625.00p | 16 |
| 18/08/2000 | 187,500.01p | 187,500.01p | 187,500.01p | 187,500.01p | 3 |
| 17/08/2000 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 6 |
| 16/08/2000 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
| 15/08/2000 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 2 |
| 14/08/2000 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
| 11/08/2000 | 203,124.99p | 203,124.99p | 203,124.99p | 203,124.99p | 2 |
| 10/08/2000 | 203,124.99p | 203,124.99p | 203,124.99p | 203,124.99p | 0 |
| 09/08/2000 | 203,124.99p | 203,124.99p | 203,124.99p | 203,124.99p | 0 |
| 08/08/2000 | 203,124.99p | 203,124.99p | 203,124.99p | 203,124.99p | 1 |
| 07/08/2000 | 218,750.00p | 218,750.00p | 218,750.00p | 218,750.00p | 2 |
| 04/08/2000 | 218,750.00p | 218,750.00p | 218,750.00p | 218,750.00p | 2 |
| 03/08/2000 | 218,750.00p | 218,750.00p | 218,750.00p | 218,750.00p | 6 |
| 02/08/2000 | 218,750.00p | 218,750.00p | 218,750.00p | 218,750.00p | 11 |
| 01/08/2000 | 215,625.00p | 215,625.00p | 215,625.00p | 215,625.00p | 16 |
| 31/07/2000 | 203,124.99p | 203,124.99p | 203,124.99p | 203,124.99p | 80 |
| 28/07/2000 | 203,124.99p | 203,124.99p | 203,124.99p | 203,124.99p | 1 |
| 27/07/2000 | 196,875.00p | 196,875.00p | 196,875.00p | 196,875.00p | 9 |
| 26/07/2000 | 190,625.00p | 190,625.00p | 190,625.00p | 190,625.00p | 27 |
| 25/07/2000 | 190,625.00p | 190,625.00p | 190,625.00p | 190,625.00p | 6 |
| 24/07/2000 | 196,875.00p | 196,875.00p | 196,875.00p | 196,875.00p | 11 |
| 21/07/2000 | 187,500.01p | 187,500.01p | 187,500.01p | 187,500.01p | 0 |
| 20/07/2000 | 187,500.01p | 187,500.01p | 187,500.01p | 187,500.01p | 0 |
| 19/07/2000 | 187,500.01p | 187,500.01p | 187,500.01p | 187,500.01p | 0 |
| 18/07/2000 | 187,500.01p | 187,500.01p | 187,500.01p | 187,500.01p | 7 |
| 17/07/2000 | 190,625.00p | 190,625.00p | 190,625.00p | 190,625.00p | 0 |
| 14/07/2000 | 190,625.00p | 190,625.00p | 190,625.00p | 190,625.00p | 6 |
| 13/07/2000 | 184,374.99p | 184,374.99p | 184,374.99p | 184,374.99p | 8 |
| 12/07/2000 | 178,125.00p | 178,125.00p | 178,125.00p | 178,125.00p | 30 |
| 11/07/2000 | 171,875.00p | 171,875.00p | 171,875.00p | 171,875.00p | 8 |
| 10/07/2000 | 184,374.99p | 184,374.99p | 184,374.99p | 184,374.99p | 50 |
| 07/07/2000 | 193,750.00p | 193,750.00p | 193,750.00p | 193,750.00p | 4 |
| 06/07/2000 | 196,875.00p | 196,875.00p | 196,875.00p | 196,875.00p | 3 |
| 05/07/2000 | 196,875.00p | 196,875.00p | 196,875.00p | 196,875.00p | 3 |
| 04/07/2000 | 196,875.00p | 196,875.00p | 196,875.00p | 196,875.00p | 1 |
| 03/07/2000 | 196,875.00p | 196,875.00p | 196,875.00p | 196,875.00p | 0 |
| 30/06/2000 | 196,875.00p | 196,875.00p | 196,875.00p | 196,875.00p | 2 |
| 29/06/2000 | 203,124.99p | 203,124.99p | 203,124.99p | 203,124.99p | 0 |
| 28/06/2000 | 203,124.99p | 203,124.99p | 203,124.99p | 203,124.99p | 8 |
| 27/06/2000 | 203,124.99p | 203,124.99p | 203,124.99p | 203,124.99p | 1 |
| 26/06/2000 | 203,124.99p | 203,124.99p | 203,124.99p | 203,124.99p | 9 |
| 23/06/2000 | 203,124.99p | 203,124.99p | 203,124.99p | 203,124.99p | 17 |
| 22/06/2000 | 203,124.99p | 203,124.99p | 203,124.99p | 203,124.99p | 9 |
| 21/06/2000 | 221,875.00p | 221,875.00p | 221,875.00p | 221,875.00p | 11 |
| 20/06/2000 | 234,375.00p | 234,375.00p | 234,375.00p | 234,375.00p | 17 |
| 19/06/2000 | 209,375.00p | 209,375.00p | 209,375.00p | 209,375.00p | 45 |
| 16/06/2000 | 171,875.00p | 171,875.00p | 171,875.00p | 171,875.00p | 16 |
| 15/06/2000 | 153,125.00p | 153,125.00p | 153,125.00p | 153,125.00p | 0 |
| 14/06/2000 | 153,125.00p | 153,125.00p | 153,125.00p | 153,125.00p | 3 |
| 13/06/2000 | 153,125.00p | 153,125.00p | 153,125.00p | 153,125.00p | 2 |
| 12/06/2000 | 165,624.99p | 165,624.99p | 165,624.99p | 165,624.99p | 4 |
| 09/06/2000 | 165,624.99p | 165,624.99p | 165,624.99p | 165,624.99p | 2 |
| 08/06/2000 | 165,624.99p | 165,624.99p | 165,624.99p | 165,624.99p | 0 |
| 07/06/2000 | 165,624.99p | 165,624.99p | 165,624.99p | 165,624.99p | 0 |
| 06/06/2000 | 165,624.99p | 165,624.99p | 165,624.99p | 165,624.99p | 4 |
| 05/06/2000 | 165,624.99p | 165,624.99p | 165,624.99p | 165,624.99p | 4 |
| 31/05/2000 | 159,375.00p | 159,375.00p | 159,375.00p | 159,375.00p | 0 |
| 26/05/2000 | 150,000.00p | 150,000.00p | 150,000.00p | 150,000.00p | 0 |
| 25/05/2000 | 150,000.00p | 150,000.00p | 150,000.00p | 150,000.00p | 0 |
| 24/05/2000 | 165,624.99p | 165,624.99p | 165,624.99p | 165,624.99p | 0 |
| 23/05/2000 | 171,875.00p | 171,875.00p | 171,875.00p | 171,875.00p | 0 |
| 22/05/2000 | 171,875.00p | 171,875.00p | 171,875.00p | 171,875.00p | 0 |
| 19/05/2000 | 171,875.00p | 171,875.00p | 171,875.00p | 171,875.00p | 0 |
| 18/05/2000 | 171,875.00p | 171,875.00p | 171,875.00p | 171,875.00p | 0 |
| 17/05/2000 | 171,875.00p | 171,875.00p | 171,875.00p | 171,875.00p | 0 |
| 16/05/2000 | 171,875.00p | 171,875.00p | 171,875.00p | 171,875.00p | 0 |
| 15/05/2000 | 171,875.00p | 171,875.00p | 171,875.00p | 171,875.00p | 0 |
| 12/05/2000 | 171,875.00p | 171,875.00p | 171,875.00p | 171,875.00p | 0 |
| 11/05/2000 | 171,875.00p | 171,875.00p | 171,875.00p | 171,875.00p | 0 |
| 10/05/2000 | 171,875.00p | 171,875.00p | 171,875.00p | 171,875.00p | 0 |
| 09/05/2000 | 187,500.01p | 187,500.01p | 187,500.01p | 187,500.01p | 0 |
| 08/05/2000 | 187,500.01p | 187,500.01p | 187,500.01p | 187,500.01p | 0 |
| 05/05/2000 | 187,500.01p | 187,500.01p | 187,500.01p | 187,500.01p | 0 |
| 04/05/2000 | 187,500.01p | 187,500.01p | 187,500.01p | 187,500.01p | 0 |
| 03/05/2000 | 196,875.00p | 196,875.00p | 196,875.00p | 196,875.00p | 0 |
| 02/05/2000 | 196,875.00p | 196,875.00p | 196,875.00p | 196,875.00p | 0 |
| 28/04/2000 | 196,875.00p | 196,875.00p | 196,875.00p | 196,875.00p | 0 |
| 27/04/2000 | 193,750.00p | 193,750.00p | 193,750.00p | 193,750.00p | 0 |
| 26/04/2000 | 193,750.00p | 193,750.00p | 193,750.00p | 193,750.00p | 0 |
| 25/04/2000 | 193,750.00p | 193,750.00p | 193,750.00p | 193,750.00p | 0 |
| 20/04/2000 | 203,124.99p | 203,124.99p | 203,124.99p | 203,124.99p | 24 |
| 19/04/2000 | 209,375.00p | 209,375.00p | 209,375.00p | 209,375.00p | 0 |
| 18/04/2000 | 209,375.00p | 209,375.00p | 209,375.00p | 209,375.00p | 0 |
| 17/04/2000 | 209,375.00p | 209,375.00p | 209,375.00p | 209,375.00p | 0 |
| 14/04/2000 | 234,375.00p | 234,375.00p | 234,375.00p | 234,375.00p | 0 |
| 13/04/2000 | 240,625.00p | 240,625.00p | 240,625.00p | 240,625.00p | 0 |
| 12/04/2000 | 253,125.00p | 253,125.00p | 253,125.00p | 253,125.00p | 0 |
| 11/04/2000 | 265,625.00p | 265,625.00p | 265,625.00p | 265,625.00p | 0 |
| 10/04/2000 | 265,625.00p | 265,625.00p | 265,625.00p | 265,625.00p | 0 |
| 07/04/2000 | 221,875.00p | 221,875.00p | 221,875.00p | 221,875.00p | 0 |
| 06/04/2000 | 203,124.99p | 203,124.99p | 203,124.99p | 203,124.99p | 0 |
| 05/04/2000 | 165,624.99p | 165,624.99p | 165,624.99p | 165,624.99p | 2 |
| 04/04/2000 | 171,875.00p | 171,875.00p | 171,875.00p | 171,875.00p | 0 |
| 03/04/2000 | 203,124.99p | 203,124.99p | 203,124.99p | 203,124.99p | 0 |
| 31/03/2000 | 203,124.99p | 203,124.99p | 203,124.99p | 203,124.99p | 0 |
| 30/03/2000 | 221,875.00p | 221,875.00p | 221,875.00p | 221,875.00p | 0 |
| 29/03/2000 | 259,375.00p | 259,375.00p | 259,375.00p | 259,375.00p | 0 |
| 28/03/2000 | 278,125.00p | 278,125.00p | 278,125.00p | 278,125.00p | 0 |
| 27/03/2000 | 290,625.00p | 290,625.00p | 290,625.00p | 290,625.00p | 0 |
| 24/03/2000 | 290,625.00p | 290,625.00p | 290,625.00p | 290,625.00p | 0 |
| 23/03/2000 | 290,625.00p | 290,625.00p | 290,625.00p | 290,625.00p | 0 |
| 22/03/2000 | 303,125.00p | 303,125.00p | 303,125.00p | 303,125.00p | 0 |
| 21/03/2000 | 321,875.00p | 321,875.00p | 321,875.00p | 321,875.00p | 0 |
| 20/03/2000 | 321,875.00p | 321,875.00p | 321,875.00p | 321,875.00p | 0 |
| 17/03/2000 | 253,125.00p | 253,125.00p | 253,125.00p | 253,125.00p | 0 |
*Close Price adjusted for both dividends and splits