UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.59 -0.22 (-0.27%) GOLD FUTURES
2,337.40 -1.00 (-0.04%) DOW
37,970.67 -490.25 (-1.27%) Bitcoin GBP
51,324.20 -189.70 (-0.37%)
Prospex Energy Plc (PXEN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:01PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 4.96 | 5.18 | 4.96 | 5.10 | 5.10 | 451,805 |
| 24 Apr 2024 | 5.10 | 5.20 | 4.90 | 5.00 | 5.00 | 4,219,763 |
| 23 Apr 2024 | 5.05 | 5.20 | 4.93 | 5.10 | 5.10 | 340,771 |
| 22 Apr 2024 | 5.05 | 5.20 | 4.91 | 5.05 | 5.05 | 256,014 |
| 19 Apr 2024 | 5.05 | 5.10 | 4.92 | 5.05 | 5.05 | 25,347 |
| 18 Apr 2024 | 5.05 | 5.20 | 4.96 | 5.05 | 5.05 | 5,139 |
| 17 Apr 2024 | 5.00 | 5.20 | 4.90 | 5.05 | 5.05 | 328,287 |
| 16 Apr 2024 | 5.15 | 5.20 | 4.90 | 5.00 | 5.00 | 651,465 |
| 15 Apr 2024 | 5.30 | 5.40 | 4.93 | 5.15 | 5.15 | 1,790,691 |
| 12 Apr 2024 | 5.35 | 5.50 | 5.20 | 5.30 | 5.30 | 1,232,395 |
| 11 Apr 2024 | 5.30 | 5.50 | 5.20 | 5.30 | 5.30 | 1,836,059 |
| 10 Apr 2024 | 5.20 | 5.50 | 5.13 | 5.30 | 5.30 | 1,407,260 |
| 09 Apr 2024 | 4.80 | 5.37 | 4.70 | 5.20 | 5.20 | 6,210,037 |
| 08 Apr 2024 | 4.85 | 4.90 | 4.70 | 4.80 | 4.80 | 857,804 |
| 05 Apr 2024 | 4.80 | 4.90 | 4.73 | 4.85 | 4.85 | 317,568 |
| 04 Apr 2024 | 5.00 | 4.88 | 4.73 | 4.80 | 4.80 | 611,189 |
| 03 Apr 2024 | 5.00 | 5.20 | 4.80 | 5.00 | 5.00 | 113,291 |
| 02 Apr 2024 | 5.00 | 5.20 | 4.80 | 5.00 | 5.00 | 348,019 |
| 28 Mar 2024 | 5.00 | 5.20 | 4.80 | 5.00 | 5.00 | 330,543 |
| 27 Mar 2024 | 5.00 | 5.37 | 4.86 | 5.00 | 5.00 | 2,273,445 |
| 26 Mar 2024 | 5.00 | 4.86 | 4.86 | 5.00 | 5.00 | 102,902 |
| 25 Mar 2024 | 5.00 | 5.20 | 4.80 | 5.00 | 5.00 | 3,300,249 |
| 22 Mar 2024 | 4.95 | 5.20 | 4.78 | 5.00 | 5.00 | 388,715 |
| 21 Mar 2024 | 5.00 | 5.20 | 4.80 | 4.95 | 4.95 | 109,236 |
| 20 Mar 2024 | 5.00 | 5.20 | 4.80 | 5.00 | 5.00 | 251,613 |
| 19 Mar 2024 | 5.05 | 5.20 | 4.80 | 5.00 | 5.00 | 235,919 |
| 18 Mar 2024 | 5.05 | 4.93 | 4.91 | 5.05 | 5.05 | 43,586 |
| 15 Mar 2024 | 5.05 | 5.20 | 4.90 | 5.05 | 5.05 | 108,652 |
| 14 Mar 2024 | 5.05 | 5.20 | 4.94 | 5.05 | 5.05 | 64,028 |
| 13 Mar 2024 | 5.25 | 5.20 | 4.91 | 5.05 | 5.05 | 282,320 |
| 12 Mar 2024 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | 1,614,739 |
| 11 Mar 2024 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | 2,095,255 |
| 08 Mar 2024 | 5.25 | 5.40 | 5.00 | 5.25 | 5.25 | 148,084 |
| 07 Mar 2024 | 5.25 | 5.50 | 5.06 | 5.25 | 5.25 | 166,716 |
| 06 Mar 2024 | 5.25 | 5.28 | 5.00 | 5.25 | 5.25 | 442,824 |
| 05 Mar 2024 | 5.05 | 5.35 | 4.96 | 5.25 | 5.25 | 1,410,609 |
| 04 Mar 2024 | 5.15 | 5.30 | 4.90 | 5.05 | 5.05 | 605,329 |
| 01 Mar 2024 | 5.15 | 5.30 | 5.07 | 5.15 | 5.15 | 191,521 |
| 29 Feb 2024 | 5.15 | 5.25 | 5.00 | 5.15 | 5.15 | 573,741 |
| 28 Feb 2024 | 5.10 | 5.30 | 5.03 | 5.15 | 5.15 | 303,930 |
| 27 Feb 2024 | 5.20 | 5.30 | 5.00 | 5.10 | 5.10 | 5,433,915 |
| 26 Feb 2024 | 5.60 | 5.70 | 5.10 | 5.20 | 5.20 | 3,464,881 |
| 23 Feb 2024 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 281,437 |
| 22 Feb 2024 | 5.90 | 5.80 | 5.50 | 5.60 | 5.60 | 268,061 |
| 21 Feb 2024 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | 62,837 |
| 20 Feb 2024 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | 54,984 |
| 19 Feb 2024 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | 11,149 |
| 16 Feb 2024 | 6.00 | 6.10 | 5.80 | 5.80 | 5.80 | 629,792 |
| 15 Feb 2024 | 6.00 | 6.10 | 5.94 | 6.00 | 6.00 | 422,356 |
| 14 Feb 2024 | 6.05 | 6.10 | 5.90 | 6.00 | 6.00 | 1,091,119 |
| 13 Feb 2024 | 5.80 | 6.10 | 5.62 | 6.05 | 6.05 | 2,858,771 |
| 12 Feb 2024 | 5.80 | 5.86 | 5.62 | 5.80 | 5.80 | 196,164 |
| 09 Feb 2024 | 5.85 | 6.00 | 5.60 | 5.80 | 5.80 | 699,069 |
| 08 Feb 2024 | 5.85 | 6.00 | 5.70 | 5.85 | 5.85 | 417,943 |
| 07 Feb 2024 | 6.30 | 6.42 | 5.70 | 5.85 | 5.85 | 1,092,774 |
| 06 Feb 2024 | 6.05 | 6.50 | 5.86 | 6.30 | 6.30 | 1,381,170 |
| 05 Feb 2024 | 5.75 | 6.24 | 5.50 | 6.05 | 6.05 | 2,205,823 |
| 02 Feb 2024 | 5.75 | 6.00 | 5.51 | 5.75 | 5.75 | 639,786 |
| 01 Feb 2024 | 6.25 | 6.02 | 5.50 | 5.75 | 5.75 | 309,881 |
| 31 Jan 2024 | 5.60 | 6.35 | 5.50 | 6.25 | 6.25 | 7,187,739 |
| 30 Jan 2024 | 5.35 | 5.70 | 5.36 | 5.35 | 5.35 | 392,304 |
| 29 Jan 2024 | 5.35 | 5.70 | 5.36 | 5.40 | 5.40 | 123,645 |
| 26 Jan 2024 | 5.25 | 5.70 | 5.32 | 5.35 | 5.35 | 236,021 |
| 25 Jan 2024 | 5.25 | 5.53 | 5.15 | 5.25 | 5.25 | 312,498 |
| 24 Jan 2024 | 5.75 | 5.61 | 5.15 | 5.25 | 5.25 | 206,722 |
| 23 Jan 2024 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | 333,854 |
| 22 Jan 2024 | 5.75 | 5.63 | 5.50 | 5.75 | 5.75 | 321,476 |
| 19 Jan 2024 | 5.60 | 6.00 | 5.50 | 5.75 | 5.75 | 1,032,185 |
| 18 Jan 2024 | 5.55 | 5.70 | 5.10 | 5.50 | 5.50 | 939,858 |
| 17 Jan 2024 | 5.75 | 5.70 | 5.50 | 5.55 | 5.55 | 350,064 |
| 16 Jan 2024 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | 248,217 |
| 15 Jan 2024 | 5.89 | 5.90 | 5.40 | 5.75 | 5.75 | 504,356 |
| 12 Jan 2024 | 5.60 | 6.00 | 5.40 | 5.65 | 5.65 | 630,604 |
| 11 Jan 2024 | 5.70 | 6.00 | 5.30 | 5.60 | 5.60 | 247,561 |
| 10 Jan 2024 | 5.75 | 5.82 | 5.40 | 5.70 | 5.70 | 1,216,358 |
| 09 Jan 2024 | 5.75 | 5.90 | 5.50 | 5.75 | 5.75 | 322,816 |
| 08 Jan 2024 | 5.60 | 6.00 | 5.50 | 5.75 | 5.75 | 1,747,018 |
| 05 Jan 2024 | 4.75 | 5.88 | 4.66 | 5.62 | 5.62 | 2,223,846 |
| 04 Jan 2024 | 4.80 | 5.00 | 4.61 | 4.75 | 4.75 | 352,151 |
| 03 Jan 2024 | 4.85 | 4.90 | 4.63 | 4.80 | 4.80 | 589,410 |
| 02 Jan 2024 | 4.95 | 5.00 | 4.70 | 4.85 | 4.85 | 271,260 |
| 29 Dec 2023 | 5.05 | 5.00 | 4.90 | 4.95 | 4.95 | 1,508,321 |
| 28 Dec 2023 | 5.05 | 5.20 | 4.70 | 5.05 | 5.05 | 2,269,833 |
| 27 Dec 2023 | 5.05 | 5.18 | 4.70 | 5.05 | 5.05 | 379,101 |
| 22 Dec 2023 | 5.05 | 5.19 | 5.00 | 5.05 | 5.05 | 228,850 |
| 21 Dec 2023 | 4.95 | 4.95 | 4.78 | 4.90 | 4.90 | 781,987 |
| 20 Dec 2023 | 5.05 | 5.02 | 4.90 | 4.95 | 4.95 | 41,347 |
| 19 Dec 2023 | 4.85 | 5.08 | 4.90 | 5.05 | 5.05 | 1,161,484 |
| 18 Dec 2023 | 5.00 | 5.50 | 4.50 | 4.85 | 4.85 | 4,588,049 |
| 15 Dec 2023 | 5.25 | 5.46 | 5.00 | 5.46 | 5.46 | 470,143 |
| 14 Dec 2023 | 5.25 | 5.23 | 5.00 | 5.25 | 5.25 | 94,764 |
| 13 Dec 2023 | 5.25 | 5.50 | 5.03 | 5.25 | 5.25 | 836,610 |
| 12 Dec 2023 | 5.75 | 6.00 | 5.32 | 5.25 | 5.25 | 2,196,757 |
| 11 Dec 2023 | 5.75 | 6.00 | 5.60 | 5.75 | 5.75 | 545,129 |
| 08 Dec 2023 | 5.75 | 5.87 | 5.60 | 5.75 | 5.75 | 233,062 |
| 07 Dec 2023 | 5.75 | 5.91 | 5.70 | 5.75 | 5.75 | 130,442 |
| 06 Dec 2023 | 5.75 | 5.92 | 5.62 | 5.75 | 5.75 | 488,643 |
| 05 Dec 2023 | 5.75 | 6.00 | 5.80 | 5.75 | 5.75 | 146,848 |
| 04 Dec 2023 | 6.25 | 6.50 | 5.68 | 5.75 | 5.75 | 510,284 |
| 01 Dec 2023 | 6.25 | 6.50 | 6.40 | 6.25 | 6.25 | 1,260,015 |
| *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.