Predator Oil & Gas Holdings PLC (PRD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 454,201 |
| 25 Apr 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 1,440,679 |
| 24 Apr 2024 | 10.25 | 10.50 | 9.50 | 9.80 | 9.80 | 1,095,114 |
| 23 Apr 2024 | 10.00 | 10.50 | 9.82 | 10.25 | 10.25 | 784,613 |
| 22 Apr 2024 | 9.75 | 10.50 | 9.50 | 10.00 | 10.00 | 3,449,204 |
| 19 Apr 2024 | 9.50 | 10.20 | 9.00 | 10.20 | 10.20 | 1,130,442 |
| 18 Apr 2024 | 9.75 | 10.00 | 9.00 | 9.00 | 9.00 | 907,900 |
| 17 Apr 2024 | 9.50 | 10.00 | 9.00 | 9.75 | 9.75 | 456,440 |
| 16 Apr 2024 | 9.75 | 10.00 | 9.00 | 9.50 | 9.50 | 1,882,879 |
| 15 Apr 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 1,309,336 |
| 12 Apr 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 1,674,633 |
| 11 Apr 2024 | 10.00 | 10.50 | 9.50 | 9.75 | 9.75 | 1,968,695 |
| 10 Apr 2024 | 10.50 | 11.00 | 9.65 | 10.00 | 10.00 | 1,303,570 |
| 09 Apr 2024 | 10.00 | 10.95 | 9.50 | 10.50 | 10.50 | 3,076,105 |
| 08 Apr 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 2,692,651 |
| 05 Apr 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 766,101 |
| 04 Apr 2024 | 10.50 | 10.18 | 9.82 | 10.00 | 10.00 | 1,235,943 |
| 03 Apr 2024 | 10.00 | 11.00 | 10.00 | 10.50 | 10.50 | 2,168,011 |
| 02 Apr 2024 | 9.00 | 10.50 | 8.50 | 10.00 | 10.00 | 3,813,675 |
| 28 Mar 2024 | 8.75 | 9.50 | 8.50 | 9.00 | 9.00 | 1,941,270 |
| 27 Mar 2024 | 8.00 | 9.00 | 7.95 | 8.50 | 8.50 | 1,031,802 |
| 26 Mar 2024 | 8.00 | 8.50 | 7.50 | 8.20 | 8.20 | 682,195 |
| 25 Mar 2024 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | 1,363,412 |
| 22 Mar 2024 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | 803,331 |
| 21 Mar 2024 | 8.00 | 8.50 | 7.65 | 7.90 | 7.90 | 584,887 |
| 20 Mar 2024 | 8.00 | 8.25 | 7.50 | 8.00 | 8.00 | 763,605 |
| 19 Mar 2024 | 8.25 | 8.50 | 7.50 | 8.00 | 8.00 | 1,422,085 |
| 18 Mar 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 1,206,222 |
| 15 Mar 2024 | 8.00 | 8.50 | 7.73 | 8.25 | 8.25 | 1,295,240 |
| 14 Mar 2024 | 8.50 | 8.50 | 7.50 | 8.00 | 8.00 | 1,986,176 |
| 13 Mar 2024 | 8.50 | 8.77 | 8.00 | 8.50 | 8.50 | 1,494,487 |
| 12 Mar 2024 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | 2,067,497 |
| 11 Mar 2024 | 8.50 | 9.50 | 8.00 | 8.70 | 8.70 | 1,233,937 |
| 08 Mar 2024 | 8.50 | 9.00 | 8.00 | 8.80 | 8.80 | 1,848,592 |
| 07 Mar 2024 | 8.50 | 8.95 | 8.30 | 8.50 | 8.50 | 323,764 |
| 06 Mar 2024 | 9.00 | 9.14 | 8.00 | 8.25 | 8.25 | 1,130,292 |
| 05 Mar 2024 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 803,473 |
| 04 Mar 2024 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 415,053 |
| 01 Mar 2024 | 9.25 | 9.50 | 8.50 | 9.00 | 9.00 | 1,878,609 |
| 29 Feb 2024 | 8.50 | 9.35 | 7.50 | 9.25 | 9.25 | 3,213,591 |
| 28 Feb 2024 | 8.75 | 9.50 | 8.00 | 8.70 | 8.70 | 1,595,416 |
| 27 Feb 2024 | 8.75 | 9.50 | 8.50 | 8.75 | 8.75 | 1,389,360 |
| 26 Feb 2024 | 7.75 | 9.50 | 7.50 | 9.00 | 9.00 | 6,256,792 |
| 23 Feb 2024 | 7.40 | 8.00 | 7.30 | 7.75 | 7.75 | 3,304,666 |
| 22 Feb 2024 | 7.40 | 8.00 | 7.30 | 7.60 | 7.60 | 4,998,441 |
| 21 Feb 2024 | 8.25 | 9.50 | 7.05 | 7.40 | 7.40 | 13,146,932 |
| 20 Feb 2024 | 7.75 | 9.00 | 7.16 | 8.50 | 8.50 | 37,157,544 |
| 19 Feb 2024 | 12.75 | 14.00 | 12.50 | 13.00 | 13.00 | 3,442,647 |
| 16 Feb 2024 | 13.25 | 13.50 | 12.50 | 12.75 | 12.75 | 2,963,877 |
| 15 Feb 2024 | 13.25 | 14.00 | 12.00 | 13.10 | 13.10 | 2,896,398 |
| 14 Feb 2024 | 12.25 | 14.00 | 12.00 | 13.50 | 13.50 | 2,856,975 |
| 13 Feb 2024 | 12.00 | 12.50 | 11.50 | 12.25 | 12.25 | 2,878,897 |
| 12 Feb 2024 | 12.75 | 13.50 | 11.95 | 11.95 | 11.95 | 2,218,802 |
| 09 Feb 2024 | 12.00 | 13.50 | 11.50 | 12.75 | 12.75 | 3,444,578 |
| 08 Feb 2024 | 12.50 | 12.50 | 11.50 | 12.00 | 12.00 | 1,657,345 |
| 07 Feb 2024 | 13.00 | 13.00 | 12.00 | 12.50 | 12.50 | 3,274,739 |
| 06 Feb 2024 | 12.85 | 13.50 | 12.50 | 13.00 | 13.00 | 2,794,079 |
| 05 Feb 2024 | 13.13 | 14.00 | 12.00 | 12.85 | 12.85 | 5,342,602 |
| 02 Feb 2024 | 13.00 | 13.75 | 12.50 | 12.75 | 12.75 | 3,708,667 |
| 01 Feb 2024 | 14.00 | 14.73 | 12.70 | 13.20 | 13.20 | 2,847,184 |
| 31 Jan 2024 | 13.75 | 14.50 | 13.14 | 14.00 | 14.00 | 3,336,702 |
| 30 Jan 2024 | 12.63 | 15.00 | 12.50 | 13.80 | 13.80 | 8,196,701 |
| 29 Jan 2024 | 11.75 | 13.00 | 11.76 | 12.40 | 12.40 | 6,758,296 |
| 26 Jan 2024 | 11.50 | 11.99 | 10.00 | 11.75 | 11.75 | 4,508,260 |
| 25 Jan 2024 | 10.88 | 11.50 | 10.50 | 10.75 | 10.75 | 2,258,016 |
| 24 Jan 2024 | 11.75 | 11.81 | 10.75 | 11.13 | 11.13 | 4,841,442 |
| 23 Jan 2024 | 11.75 | 12.25 | 11.50 | 11.75 | 11.75 | 1,609,544 |
| 22 Jan 2024 | 12.25 | 12.75 | 11.50 | 11.75 | 11.75 | 4,627,305 |
| 19 Jan 2024 | 12.45 | 13.50 | 12.00 | 13.00 | 13.00 | 4,345,529 |
| 18 Jan 2024 | 12.00 | 13.00 | 11.65 | 12.45 | 12.45 | 2,751,430 |
| 17 Jan 2024 | 11.75 | 12.60 | 11.50 | 12.00 | 12.00 | 5,913,410 |
| 16 Jan 2024 | 11.75 | 12.00 | 11.50 | 11.60 | 11.60 | 4,630,081 |
| 15 Jan 2024 | 11.20 | 12.00 | 10.13 | 11.75 | 11.75 | 5,194,224 |
| 12 Jan 2024 | 10.00 | 10.75 | 9.66 | 9.88 | 9.88 | 6,824,608 |
| 11 Jan 2024 | 9.50 | 9.86 | 9.00 | 9.25 | 9.25 | 1,394,235 |
| 10 Jan 2024 | 9.25 | 10.00 | 9.00 | 9.50 | 9.50 | 1,401,057 |
| 09 Jan 2024 | 9.75 | 9.69 | 9.55 | 9.75 | 9.75 | 1,402,754 |
| 08 Jan 2024 | 9.75 | 9.92 | 9.50 | 9.75 | 9.75 | 1,039,209 |
| 05 Jan 2024 | 9.65 | 10.00 | 9.50 | 9.60 | 9.60 | 1,899,310 |
| 04 Jan 2024 | 9.75 | 10.00 | 9.50 | 9.74 | 9.74 | 778,798 |
| 03 Jan 2024 | 9.50 | 10.50 | 9.61 | 9.75 | 9.75 | 1,835,034 |
| 02 Jan 2024 | 9.50 | 10.00 | 8.92 | 9.50 | 9.50 | 1,572,318 |
| 29 Dec 2023 | 8.65 | 9.70 | 8.50 | 9.50 | 9.50 | 2,888,187 |
| 28 Dec 2023 | 8.65 | 9.00 | 8.00 | 8.65 | 8.65 | 842,141 |
| 27 Dec 2023 | 8.50 | 9.00 | 8.00 | 8.65 | 8.65 | 1,351,049 |
| 22 Dec 2023 | 8.50 | 9.00 | 8.41 | 8.50 | 8.50 | 230,786 |
| 21 Dec 2023 | 8.75 | 9.00 | 8.30 | 9.00 | 9.00 | 1,377,529 |
| 20 Dec 2023 | 8.25 | 9.00 | 8.00 | 8.75 | 8.75 | 1,706,219 |
| 19 Dec 2023 | 8.50 | 8.52 | 7.70 | 8.25 | 8.25 | 2,709,992 |
| 18 Dec 2023 | 8.75 | 8.78 | 8.30 | 8.50 | 8.50 | 1,303,428 |
| 15 Dec 2023 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 571,481 |
| 14 Dec 2023 | 8.75 | 8.80 | 8.15 | 8.75 | 8.75 | 2,429,675 |
| 13 Dec 2023 | 8.85 | 9.00 | 8.00 | 8.75 | 8.75 | 1,040,317 |
| 12 Dec 2023 | 9.10 | 9.50 | 8.70 | 8.85 | 8.85 | 1,291,223 |
| 11 Dec 2023 | 9.10 | 9.50 | 8.60 | 9.00 | 9.00 | 3,915,127 |
| 08 Dec 2023 | 9.10 | 9.50 | 8.70 | 9.10 | 9.10 | 542,065 |
| 07 Dec 2023 | 9.25 | 9.50 | 8.60 | 9.30 | 9.30 | 1,873,255 |
| 06 Dec 2023 | 9.50 | 10.00 | 9.00 | 9.25 | 9.25 | 2,117,747 |
| 05 Dec 2023 | 9.75 | 9.72 | 9.50 | 9.60 | 9.60 | 332,877 |
| 04 Dec 2023 | 9.40 | 9.87 | 9.16 | 9.75 | 9.75 | 2,671,140 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.