Prospex Energy Plc PXEN
LSE · United Kingdom · Energy Minerals
GBp 6.00+0.15 (+2.56%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 6.00 | +2.56% | GBp 5.70 | GBp 6.00 | GBp 5.70 | 22.54K |
| 2026-10-01 | GBp 5.85 | 0.00% | GBp 5.85 | GBp 6.00 | GBp 5.70 | 276.88K |
| 2026-09-30 | GBp 5.85 | 0.00% | GBp 5.85 | GBp 6.00 | GBp 5.70 | 236.72K |
| 2026-09-29 | GBp 5.85 | +3.54% | GBp 5.65 | GBp 6.00 | GBp 5.50 | 2.03M |
| 2026-09-28 | GBp 5.65 | +0.89% | GBp 5.65 | GBp 5.80 | GBp 5.50 | 1.62M |
| 2026-09-25 | GBp 5.60 | -4.27% | GBp 5.85 | GBp 6.00 | GBp 5.50 | 6.22M |
| 2026-09-24 | GBp 5.85 | -3.31% | GBp 6.05 | GBp 6.07 | GBp 5.80 | 1.56M |
| 2026-09-23 | GBp 6.05 | -3.20% | GBp 6.25 | GBp 6.30 | GBp 6.00 | 1.22M |
| 2026-09-22 | GBp 6.25 | -0.79% | GBp 6.35 | GBp 6.40 | GBp 6.20 | 1.08M |
| 2026-09-21 | GBp 6.30 | -5.26% | GBp 6.65 | GBp 6.80 | GBp 6.00 | 6.38M |
| 2026-09-18 | GBp 6.65 | 0.00% | GBp 6.65 | GBp 6.80 | GBp 6.50 | 443.41K |
| 2026-09-17 | GBp 6.65 | +1.53% | GBp 6.55 | GBp 6.80 | GBp 6.54 | 1.43M |
| 2026-09-16 | GBp 6.55 | +3.15% | GBp 6.35 | GBp 6.58 | GBp 6.30 | 697.39K |
| 2026-09-15 | GBp 6.35 | -2.31% | GBp 6.50 | GBp 6.50 | GBp 6.31 | 1.27M |
| 2026-09-14 | GBp 6.50 | -5.11% | GBp 6.85 | GBp 6.90 | GBp 6.40 | 5.17M |
| 2026-09-11 | GBp 6.85 | +0.74% | GBp 6.80 | GBp 7.30 | GBp 6.60 | 10.24M |
| 2026-09-10 | GBp 6.80 | +4.62% | GBp 6.50 | GBp 6.98 | GBp 6.43 | 5.77M |
| 2026-09-09 | GBp 6.50 | +13.04% | GBp 5.75 | GBp 7.00 | GBp 5.60 | 19.30M |
| 2026-09-08 | GBp 5.75 | +10.15% | GBp 5.40 | GBp 5.90 | GBp 5.30 | 4.42M |
| 2026-09-07 | GBp 5.22 | +7.63% | GBp 5.00 | GBp 5.60 | GBp 5.00 | 6.32M |
| 2026-09-04 | GBp 4.85 | +2.11% | GBp 4.75 | GBp 5.10 | GBp 4.70 | 8.05M |
| 2026-09-03 | GBp 4.75 | -2.06% | GBp 4.85 | GBp 5.20 | GBp 4.60 | 10.67M |
| 2026-09-02 | GBp 4.85 | +14.12% | GBp 4.25 | GBp 5.00 | GBp 4.30 | 5.76M |
| 2026-09-01 | GBp 4.25 | +11.84% | GBp 3.80 | GBp 4.50 | GBp 3.60 | 9.61M |
| 2026-08-28 | GBp 3.80 | 0.00% | GBp 3.80 | GBp 4.00 | GBp 3.60 | 198.09K |
| 2026-08-27 | GBp 3.80 | 0.00% | GBp 3.80 | GBp 4.00 | GBp 3.60 | 73.29K |
| 2026-08-26 | GBp 3.80 | +2.70% | GBp 3.60 | GBp 4.00 | GBp 3.50 | 1.51M |
| 2026-08-25 | GBp 3.70 | +2.78% | GBp 3.55 | GBp 3.80 | GBp 3.40 | 1.01M |
| 2026-08-24 | GBp 3.60 | +2.86% | GBp 3.50 | GBp 3.80 | GBp 3.30 | 852.53K |
| 2026-08-21 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 3.70 | GBp 3.30 | 2.91M |
| 2026-08-20 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 3.70 | GBp 3.30 | 639.78K |
| 2026-08-19 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 3.70 | GBp 3.37 | 260.03K |
| 2026-08-18 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 3.70 | GBp 3.30 | 178.20K |
| 2026-08-17 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 3.70 | GBp 3.30 | 320.72K |
| 2026-08-14 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 3.70 | GBp 3.34 | 256.92K |
| 2026-08-13 | GBp 3.50 | -2.78% | GBp 3.60 | GBp 3.80 | GBp 3.34 | 679.58K |
| 2026-08-12 | GBp 3.60 | 0.00% | GBp 3.60 | GBp 3.77 | GBp 3.42 | 1.47M |
| 2026-08-11 | GBp 3.60 | +10.77% | GBp 3.25 | GBp 3.68 | GBp 3.20 | 1.56M |
| 2026-08-10 | GBp 3.25 | +3.17% | GBp 3.15 | GBp 3.40 | GBp 3.14 | 682.96K |
| 2026-08-07 | GBp 3.15 | +1.61% | GBp 3.10 | GBp 3.20 | GBp 3.04 | 173.76K |
| 2026-08-06 | GBp 3.10 | +8.77% | GBp 2.85 | GBp 3.20 | GBp 3.00 | 880.05K |
| 2026-08-05 | GBp 2.85 | -1.72% | GBp 2.90 | GBp 3.00 | GBp 2.70 | 726.43K |
| 2026-08-04 | GBp 2.90 | +1.75% | GBp 2.85 | GBp 3.00 | GBp 2.80 | 769.99K |
| 2026-08-03 | GBp 2.85 | -1.72% | GBp 2.95 | GBp 3.10 | GBp 2.70 | 1.17M |
| 2026-07-31 | GBp 2.90 | -6.75% | GBp 2.95 | GBp 3.10 | GBp 2.80 | 243.98K |
| 2026-07-30 | GBp 3.11 | +5.42% | GBp 2.95 | GBp 3.11 | GBp 2.85 | 544.98K |
| 2026-07-29 | GBp 2.95 | 0.00% | GBp 2.95 | GBp 3.03 | GBp 3.03 | 15.50K |
| 2026-07-28 | GBp 2.95 | 0.00% | GBp 2.95 | GBp 3.00 | GBp 2.80 | 158.60K |
| 2026-07-27 | GBp 2.95 | 0.00% | GBp 2.95 | GBp 3.00 | GBp 2.90 | 18.34K |
| 2026-07-24 | GBp 2.95 | -4.84% | GBp 3.10 | GBp 3.20 | GBp 2.87 | 337.56K |
| 2026-07-23 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.08 | GBp 3.00 | 998.09K |
| 2026-07-22 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.20 | GBp 3.00 | 90.09K |
| 2026-07-21 | GBp 3.10 | +6.90% | GBp 2.90 | GBp 3.20 | GBp 2.85 | 456.15K |
| 2026-07-20 | GBp 2.90 | 0.00% | GBp 2.90 | GBp 2.97 | GBp 2.83 | 1.28M |
| 2026-07-17 | GBp 2.90 | 0.00% | GBp 2.90 | GBp 3.00 | GBp 2.83 | 58.69K |
| 2026-07-16 | GBp 2.90 | -3.33% | GBp 3.00 | GBp 3.00 | GBp 2.80 | 308.85K |
| 2026-07-15 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.20 | GBp 2.84 | 149.72K |
| 2026-07-14 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.20 | GBp 2.80 | 657.98K |
| 2026-07-13 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 2.89 | GBp 2.89 | 1.39K |
| 2026-07-10 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.24 | GBp 2.80 | 418.78K |
| 2026-07-09 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.20 | GBp 2.88 | 21.87K |
| 2026-07-08 | GBp 3.00 | -3.23% | GBp 3.10 | GBp 3.24 | GBp 2.93 | 398.01K |
| 2026-07-07 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.20 | GBp 3.00 | 167.52K |
| 2026-07-06 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.17 | GBp 3.00 | 362.42K |
| 2026-07-03 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.18 | GBp 3.00 | 1.61M |
| 2026-07-02 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.20 | GBp 3.00 | 429.79K |
| 2026-07-01 | GBp 3.10 | -1.27% | GBp 3.10 | GBp 3.19 | GBp 3.00 | 1.83M |
| 2026-06-30 | GBp 3.14 | +1.29% | GBp 3.10 | GBp 3.20 | GBp 3.00 | 1.95M |
| 2026-06-29 | GBp 3.10 | -1.59% | GBp 3.15 | GBp 3.20 | GBp 3.00 | 600.37K |
| 2026-06-26 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.20 | GBp 3.13 | 90.56K |
| 2026-06-25 | GBp 3.15 | +1.61% | GBp 3.10 | GBp 3.20 | GBp 3.02 | 960.93K |
| 2026-06-24 | GBp 3.10 | -4.62% | GBp 3.25 | GBp 3.30 | GBp 3.00 | 868.90K |
| 2026-06-23 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.40 | GBp 3.10 | 503.39K |
| 2026-06-22 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.34 | GBp 3.10 | 168.70K |
| 2026-06-19 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.40 | GBp 3.15 | 221.75K |
| 2026-06-18 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.40 | GBp 3.15 | 66.64K |
| 2026-06-17 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.25 | GBp 3.10 | 1.59M |
| 2026-06-16 | GBp 3.25 | -1.52% | GBp 3.30 | GBp 3.40 | GBp 3.10 | 378.22K |
| 2026-06-15 | GBp 3.30 | 0.00% | GBp 3.35 | GBp 3.50 | GBp 3.20 | 1.45M |
| 2026-06-12 | GBp 3.30 | -4.35% | GBp 3.45 | GBp 3.50 | GBp 3.21 | 1.24M |
| 2026-06-11 | GBp 3.45 | 0.00% | GBp 3.45 | GBp 3.40 | GBp 3.30 | 316.47K |
| 2026-06-10 | GBp 3.45 | -4.17% | GBp 3.60 | GBp 3.80 | GBp 3.30 | 1.38M |
| 2026-06-09 | GBp 3.60 | 0.00% | GBp 3.60 | GBp 3.80 | GBp 3.40 | 1.22M |
| 2026-06-08 | GBp 3.60 | 0.00% | GBp 3.60 | GBp 3.66 | GBp 3.41 | 730.36K |
| 2026-06-05 | GBp 3.60 | +12.50% | GBp 3.50 | GBp 3.80 | GBp 3.40 | 3.17M |
| 2026-06-04 | GBp 3.20 | +3.23% | GBp 3.10 | GBp 3.60 | GBp 2.90 | 2.79M |
| 2026-06-03 | GBp 3.10 | +3.33% | GBp 3.10 | GBp 3.19 | GBp 2.90 | 1.59M |
| 2026-06-02 | GBp 3.00 | -4.76% | GBp 3.15 | GBp 3.30 | GBp 2.90 | 160.01K |
| 2026-06-01 | GBp 3.15 | +5.00% | GBp 3.00 | GBp 3.30 | GBp 2.93 | 553.90K |
| 2026-05-29 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.10 | GBp 2.90 | 26.27K |