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
04/01/2024 9.75p 10.00p 9.50p 9.74p 778798
03/01/2024 9.50p 10.50p 9.50p 9.75p 1835034
02/01/2024 9.50p 10.00p 8.92p 9.50p 1572318
29/12/2023 8.65p 9.70p 8.50p 9.50p 2888187
28/12/2023 8.65p 8.90p 8.31p 8.65p 842141
27/12/2023 8.50p 9.00p 8.00p 8.65p 1351049
22/12/2023 8.50p 9.00p 8.41p 8.50p 230786
21/12/2023 8.75p 9.00p 8.30p 9.00p 1377529
20/12/2023 8.25p 9.00p 8.00p 8.75p 1706219
19/12/2023 8.50p 8.52p 7.70p 8.25p 2709992
18/12/2023 8.75p 8.78p 8.30p 8.50p 1303428
15/12/2023 8.75p 9.00p 8.50p 8.75p 571482
14/12/2023 8.75p 8.80p 8.15p 8.75p 2429675
13/12/2023 8.85p 9.00p 8.00p 8.75p 1040317
12/12/2023 9.10p 9.50p 8.70p 8.85p 1291223
11/12/2023 9.10p 9.50p 8.60p 9.00p 3915127
08/12/2023 9.10p 9.50p 8.70p 9.10p 542065
07/12/2023 9.25p 9.50p 8.60p 9.30p 1873255
06/12/2023 9.50p 10.00p 9.00p 9.25p 2117748
05/12/2023 9.75p 9.75p 9.50p 9.60p 332877
04/12/2023 9.40p 9.87p 9.16p 9.75p 2671140
01/12/2023 9.40p 10.00p 9.00p 9.40p 3034107
30/11/2023 9.50p 10.50p 8.64p 9.10p 11643889
29/11/2023 11.38p 11.57p 10.68p 11.00p 1500154
28/11/2023 11.75p 12.00p 11.00p 11.38p 1475075
27/11/2023 11.75p 12.50p 11.56p 11.75p 3387086
24/11/2023 11.88p 12.25p 11.25p 11.75p 2400430
23/11/2023 10.95p 12.10p 10.90p 12.10p 4860841
22/11/2023 10.38p 11.15p 10.27p 11.05p 4302479
21/11/2023 10.38p 11.00p 10.00p 10.38p 2151053
20/11/2023 9.25p 10.75p 9.00p 10.38p 4163076
17/11/2023 9.75p 9.85p 9.20p 9.25p 1946382
16/11/2023 9.60p 10.00p 9.40p 9.75p 2452135
15/11/2023 9.65p 9.80p 9.40p 9.60p 1403450
14/11/2023 10.25p 10.50p 9.50p 9.74p 1878221
13/11/2023 9.75p 10.50p 9.50p 10.30p 2309587
10/11/2023 10.10p 10.10p 9.50p 9.75p 1859184
09/11/2023 9.75p 10.50p 9.67p 9.80p 2377911
08/11/2023 9.75p 10.00p 9.28p 9.75p 3761161
07/11/2023 11.13p 11.50p 9.20p 9.75p 12664921
06/11/2023 11.13p 12.00p 10.86p 11.13p 2125034
03/11/2023 10.25p 11.48p 10.16p 11.13p 5545159
02/11/2023 10.63p 10.75p 10.05p 10.25p 3288402
01/11/2023 10.75p 11.00p 10.25p 10.65p 1343890
31/10/2023 10.75p 11.00p 10.50p 10.75p 1200047
30/10/2023 10.50p 11.00p 10.25p 10.75p 1962712
27/10/2023 10.75p 11.00p 10.34p 10.50p 1929925
26/10/2023 11.13p 11.31p 10.50p 10.75p 1401643
25/10/2023 10.75p 11.75p 10.75p 11.13p 3118146
24/10/2023 10.50p 11.00p 10.38p 10.75p 1217654
23/10/2023 10.63p 10.75p 10.25p 10.50p 1790576
20/10/2023 10.75p 11.00p 10.32p 10.63p 1723018
19/10/2023 10.50p 11.00p 10.39p 10.50p 652304
18/10/2023 10.50p 10.75p 10.25p 10.50p 3834324
17/10/2023 10.75p 11.25p 10.50p 10.50p 2175974
16/10/2023 11.00p 11.13p 10.50p 10.75p 1999875
13/10/2023 11.00p 11.50p 10.75p 11.00p 7988628
12/10/2023 10.75p 11.25p 10.58p 11.00p 1138349
11/10/2023 11.00p 11.25p 10.50p 10.75p 1674891
10/10/2023 10.38p 11.25p 10.00p 11.00p 2854588
09/10/2023 10.38p 11.00p 10.25p 10.38p 2740104
06/10/2023 10.63p 11.00p 10.11p 10.30p 4575820
05/10/2023 10.25p 11.45p 10.25p 10.63p 5920763
04/10/2023 11.13p 11.25p 10.50p 10.60p 7970902
03/10/2023 11.75p 12.00p 11.00p 11.13p 3558267
02/10/2023 11.50p 12.50p 11.00p 11.25p 3696723
29/09/2023 11.00p 12.25p 10.94p 11.75p 4646016
28/09/2023 11.50p 11.50p 10.92p 11.00p 1090408
27/09/2023 11.00p 11.75p 10.75p 11.50p 1168694
26/09/2023 11.25p 11.40p 10.78p 11.00p 2345960
25/09/2023 11.75p 11.79p 10.89p 11.25p 6035846
22/09/2023 12.13p 12.25p 11.50p 11.75p 2606535
21/09/2023 11.50p 12.75p 11.50p 12.13p 5271569
20/09/2023 11.00p 12.00p 10.78p 11.90p 4011957
19/09/2023 10.75p 11.24p 10.33p 11.00p 3204360
18/09/2023 11.50p 11.50p 10.72p 10.95p 3445118
15/09/2023 11.00p 11.75p 11.00p 11.50p 1941654
14/09/2023 11.00p 11.49p 10.82p 11.00p 2019599
13/09/2023 11.13p 11.25p 10.75p 10.88p 2493232
12/09/2023 11.75p 11.82p 11.00p 11.13p 2030544
11/09/2023 11.00p 12.20p 10.50p 11.75p 3060629
08/09/2023 11.63p 12.50p 11.25p 12.00p 2803262
07/09/2023 11.75p 12.00p 11.26p 11.63p 3017607
06/09/2023 12.13p 12.25p 11.36p 11.75p 2841184
05/09/2023 12.25p 12.85p 11.95p 12.13p 5659669
04/09/2023 11.00p 12.50p 11.00p 12.25p 10096200
01/09/2023 10.63p 11.25p 10.50p 11.00p 5804796
31/08/2023 11.13p 11.25p 10.53p 10.63p 7419360
30/08/2023 11.63p 12.00p 11.00p 11.30p 5501117
29/08/2023 11.38p 12.00p 11.25p 11.50p 8729380
25/08/2023 11.00p 11.50p 10.75p 11.38p 5148133
24/08/2023 11.25p 11.25p 10.75p 11.00p 4678180
23/08/2023 11.63p 11.75p 11.23p 11.25p 2737428
22/08/2023 11.38p 11.75p 11.00p 11.63p 5189958
21/08/2023 11.50p 12.00p 11.25p 11.35p 6189044
18/08/2023 12.00p 12.25p 11.25p 11.50p 6037944
17/08/2023 11.75p 12.19p 11.50p 12.00p 5992288
16/08/2023 12.25p 12.50p 11.50p 11.75p 5317719
15/08/2023 12.13p 12.39p 11.91p 12.25p 7157560
14/08/2023 12.38p 12.50p 11.81p 12.13p 11389002
11/08/2023 12.25p 12.75p 11.00p 12.38p 15474803
10/08/2023 12.75p 13.25p 12.00p 12.25p 10154419
09/08/2023 12.13p 13.25p 12.01p 12.90p 10107112
08/08/2023 12.13p 12.25p 11.50p 12.10p 6373717
07/08/2023 12.50p 12.75p 11.96p 12.13p 4763500
04/08/2023 12.50p 12.75p 12.00p 12.50p 6420328
03/08/2023 12.50p 12.75p 12.00p 12.40p 4125896
02/08/2023 12.75p 13.00p 12.00p 12.50p 8381685
01/08/2023 11.38p 13.15p 11.26p 13.00p 52011880
31/07/2023 15.50p 16.87p 13.50p 14.50p 6838104
28/07/2023 18.00p 18.04p 15.00p 16.00p 6989894
27/07/2023 19.75p 20.50p 16.20p 17.75p 4778099
26/07/2023 20.00p 21.50p 19.50p 19.75p 4857134
25/07/2023 19.50p 21.15p 19.00p 20.20p 3500437
24/07/2023 18.25p 21.00p 18.15p 20.00p 7994717
21/07/2023 16.25p 18.16p 16.00p 18.00p 4401343
20/07/2023 16.00p 17.00p 15.00p 16.50p 3853204
19/07/2023 17.00p 17.50p 15.50p 16.00p 4186454
18/07/2023 17.25p 18.26p 16.00p 16.80p 4325994
17/07/2023 14.75p 17.50p 14.75p 17.35p 8814219
14/07/2023 13.50p 15.38p 12.50p 14.75p 10841171
13/07/2023 10.75p 15.00p 10.75p 13.75p 14974999
12/07/2023 11.75p 12.00p 9.50p 9.75p 10305155
11/07/2023 12.75p 13.40p 10.95p 11.50p 15557116
10/07/2023 15.38p 16.00p 12.20p 13.75p 6360939
07/07/2023 15.38p 16.00p 14.10p 15.50p 3213466
06/07/2023 15.13p 16.00p 14.50p 15.38p 4913184
05/07/2023 14.25p 16.00p 14.00p 15.10p 4890176
04/07/2023 15.93p 17.00p 13.77p 13.85p 9876041
03/07/2023 14.00p 16.50p 14.00p 16.00p 12346435
30/06/2023 11.63p 14.50p 11.25p 14.00p 7573762
29/06/2023 11.13p 12.00p 11.00p 11.63p 8324947
28/06/2023 11.25p 12.00p 10.75p 11.00p 23819364
27/06/2023 12.50p 13.50p 12.00p 13.00p 16222086
26/06/2023 10.75p 11.50p 10.62p 11.20p 3268348
23/06/2023 10.95p 11.50p 10.00p 10.75p 5283100
22/06/2023 10.85p 11.00p 10.50p 10.95p 4146651
21/06/2023 11.25p 11.91p 10.70p 10.85p 6659898
20/06/2023 9.90p 11.50p 9.80p 10.90p 10721632
19/06/2023 8.65p 10.50p 8.50p 9.90p 12216607
16/06/2023 7.80p 9.00p 7.66p 8.62p 4265556
15/06/2023 8.25p 8.50p 7.60p 7.80p 3316712
14/06/2023 8.25p 8.88p 8.00p 8.25p 8370969
13/06/2023 6.50p 8.75p 6.50p 8.35p 21187624
12/06/2023 6.00p 6.20p 5.92p 6.10p 1044002
09/06/2023 5.95p 6.22p 5.80p 6.00p 2651140
08/06/2023 5.65p 6.07p 5.60p 5.95p 2162567
07/06/2023 5.90p 5.94p 5.60p 5.65p 2762269
06/06/2023 5.70p 6.10p 5.70p 5.90p 3166138
05/06/2023 5.85p 6.30p 5.61p 5.70p 4160901
02/06/2023 6.15p 6.50p 5.75p 5.90p 8451051
01/06/2023 6.35p 6.60p 6.03p 6.15p 2637047
31/05/2023 6.70p 6.70p 6.30p 6.45p 1340841
30/05/2023 6.30p 6.80p 6.15p 6.70p 2372488
26/05/2023 6.50p 6.90p 6.10p 6.50p 3848058
25/05/2023 6.65p 6.70p 6.34p 6.50p 1344754
24/05/2023 6.50p 6.80p 6.49p 6.65p 1906284
23/05/2023 6.55p 7.13p 6.40p 6.50p 2959843
22/05/2023 6.10p 6.60p 6.00p 6.60p 7606473
19/05/2023 6.15p 6.20p 6.00p 6.10p 2311489
18/05/2023 6.25p 6.30p 6.11p 6.14p 1408765
17/05/2023 6.40p 6.40p 6.20p 6.28p 2275743
16/05/2023 6.55p 6.60p 6.33p 6.40p 1757335
15/05/2023 6.55p 6.70p 6.50p 6.60p 4093961
12/05/2023 6.05p 6.70p 5.99p 6.58p 18029548
11/05/2023 7.85p 7.94p 6.80p 6.80p 4510031
10/05/2023 7.85p 8.00p 7.73p 7.85p 467975
09/05/2023 8.05p 8.10p 7.70p 7.85p 1003372
05/05/2023 8.10p 8.20p 7.90p 8.05p 1029641
04/05/2023 8.15p 8.20p 7.70p 8.10p 1505827
03/05/2023 8.85p 9.00p 8.00p 8.04p 2562819
02/05/2023 8.60p 9.00p 8.50p 9.00p 1534538
28/04/2023 8.25p 8.70p 8.00p 8.60p 1778451
27/04/2023 8.25p 8.45p 8.20p 8.25p 1093550
26/04/2023 8.25p 8.40p 7.87p 8.25p 2115429
25/04/2023 8.75p 8.80p 8.10p 8.10p 3792807
24/04/2023 9.60p 9.80p 8.18p 8.75p 7192994
21/04/2023 9.10p 9.47p 9.08p 9.20p 2746256
20/04/2023 9.35p 9.49p 8.96p 9.10p 4085498
19/04/2023 9.25p 9.89p 9.00p 9.50p 4342009
18/04/2023 8.50p 9.30p 8.46p 9.20p 5282834
17/04/2023 8.50p 8.90p 8.43p 8.50p 2428408
14/04/2023 8.55p 8.67p 8.30p 8.45p 2653419
13/04/2023 8.70p 9.00p 8.50p 8.55p 4499402
12/04/2023 8.55p 8.80p 8.38p 8.70p 3560139
11/04/2023 7.90p 8.78p 7.87p 8.58p 9625857
06/04/2023 7.45p 8.20p 7.10p 7.90p 10095970
05/04/2023 7.30p 8.00p 7.27p 7.45p 2615103
04/04/2023 7.25p 7.90p 7.21p 7.30p 2954010
03/04/2023 7.30p 7.66p 7.10p 7.30p 2322355
31/03/2023 7.13p 7.50p 7.13p 7.20p 1075488
30/03/2023 7.30p 7.50p 7.00p 7.13p 2017278
29/03/2023 6.20p 7.40p 6.20p 7.20p 3123607
28/03/2023 6.00p 6.40p 6.00p 6.40p 1840636
27/03/2023 6.00p 6.10p 5.90p 5.90p 1833272
24/03/2023 6.20p 6.20p 5.85p 6.00p 3030645
23/03/2023 6.20p 6.22p 6.04p 6.20p 2066674
22/03/2023 6.35p 6.50p 6.13p 6.20p 691464
21/03/2023 6.15p 6.45p 6.10p 6.30p 4863611
20/03/2023 6.20p 6.20p 6.00p 6.15p 1671469

*Close Price adjusted for both dividends and splits