Prospex Energy Plc (AIM:PXEN)
London · Delayed Price · Currency is GBP · Price in GBX 4.500
+0.050 (1.12%)
Oct 22, 2025, 1:11 PM GMT+1
Prospex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 4.45 | 4.60 | 4.30 | 4.45 | 4.45 | - | 876,274 |
| Oct 20, 2025 | 4.25 | 4.70 | 4.25 | 4.45 | 4.45 | 8.54% | 2,836,569 |
| Oct 17, 2025 | 4.10 | 4.14 | 4.00 | 4.10 | 4.10 | - | 589,510 |
| Oct 16, 2025 | 3.92 | 4.16 | 3.92 | 4.10 | 4.10 | - | 464,306 |
| Oct 15, 2025 | 4.00 | 4.24 | 4.00 | 4.10 | 4.10 | -1.20% | 761,084 |
| Oct 14, 2025 | 4.25 | 4.26 | 4.00 | 4.15 | 4.15 | -2.35% | 267,975 |
| Oct 13, 2025 | 4.30 | 4.40 | 4.00 | 4.25 | 4.25 | -1.16% | 443,206 |
| Oct 10, 2025 | 4.40 | 4.70 | 4.10 | 4.30 | 4.30 | -2.27% | 393,792 |
| Oct 9, 2025 | 4.45 | 4.70 | 4.20 | 4.40 | 4.40 | -1.12% | 564,882 |
| Oct 8, 2025 | 4.45 | 4.64 | 4.36 | 4.45 | 4.45 | - | 392,584 |
| Oct 7, 2025 | 4.25 | 4.64 | 4.20 | 4.45 | 4.45 | 4.71% | 949,512 |
| Oct 6, 2025 | 4.25 | 4.47 | 4.22 | 4.25 | 4.25 | - | 319,776 |
| Oct 3, 2025 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 757,447 |
| Oct 2, 2025 | 4.25 | 4.37 | 4.25 | 4.25 | 4.25 | - | 39,947 |
| Oct 1, 2025 | 4.15 | 4.50 | 4.12 | 4.25 | 4.25 | 2.41% | 758,045 |
| Sep 30, 2025 | 3.85 | 4.36 | 3.80 | 4.15 | 4.15 | 7.79% | 962,547 |
| Sep 29, 2025 | 3.85 | 3.97 | 3.76 | 3.85 | 3.85 | - | 202,887 |
| Sep 26, 2025 | 3.75 | 4.00 | 3.75 | 3.85 | 3.85 | 2.67% | 238,348 |
| Sep 25, 2025 | 3.80 | 3.90 | 3.66 | 3.75 | 3.75 | -1.32% | 519,997 |
| Sep 24, 2025 | 3.90 | 4.00 | 3.70 | 3.80 | 3.80 | -2.56% | 477,945 |
| Sep 23, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 704,000 |
| Sep 22, 2025 | 3.90 | 4.00 | 3.83 | 3.90 | 3.90 | - | 93,693 |
| Sep 19, 2025 | 3.80 | 4.00 | 3.73 | 3.90 | 3.90 | - | 720,925 |
| Sep 18, 2025 | 3.85 | 4.00 | 3.60 | 3.90 | 3.90 | 13.70% | 764,051 |
| Sep 17, 2025 | 3.30 | 3.94 | 3.30 | 3.43 | 3.43 | -13.82% | 3,836,524 |
| Sep 16, 2025 | 4.15 | 4.21 | 3.94 | 3.98 | 3.98 | -4.10% | 3,886,391 |
| Sep 15, 2025 | 4.15 | 4.22 | 4.15 | 4.15 | 4.15 | - | 343,586 |
| Sep 12, 2025 | 4.15 | 4.39 | 4.15 | 4.15 | 4.15 | - | 144,562 |
| Sep 11, 2025 | 4.15 | 4.30 | 4.15 | 4.15 | 4.15 | - | 571,864 |
| Sep 10, 2025 | 4.70 | 4.80 | 4.00 | 4.15 | 4.15 | -11.70% | 10,865,363 |
| Sep 9, 2025 | 4.85 | 5.10 | 4.43 | 4.70 | 4.70 | -3.09% | 609,968 |
| Sep 8, 2025 | 4.85 | 4.85 | 4.61 | 4.85 | 4.85 | - | 345,291 |
| Sep 5, 2025 | 4.85 | 4.85 | 4.66 | 4.85 | 4.85 | - | 172,557 |
| Sep 4, 2025 | 4.85 | 5.10 | 4.60 | 4.85 | 4.85 | - | 389,218 |
| Sep 3, 2025 | 4.85 | 4.85 | 4.66 | 4.85 | 4.85 | - | 109,066 |
| Sep 2, 2025 | 4.90 | 4.93 | 4.70 | 4.85 | 4.85 | -1.02% | 267,983 |
| Sep 1, 2025 | 5.03 | 5.10 | 4.89 | 4.90 | 4.90 | -2.00% | 1,572,485 |
| Aug 29, 2025 | 4.70 | 5.08 | 4.70 | 5.00 | 5.00 | 4.17% | 1,436,436 |
| Aug 28, 2025 | 4.83 | 5.00 | 4.60 | 4.80 | 4.80 | 1.05% | 1,000,807 |
| Aug 27, 2025 | 4.62 | 4.85 | 4.60 | 4.75 | 4.75 | 1.06% | 524,089 |
| Aug 26, 2025 | 4.42 | 4.77 | 4.42 | 4.70 | 4.70 | 2.17% | 1,464,293 |
| Aug 22, 2025 | 4.62 | 4.70 | 4.60 | 4.60 | 4.60 | -1.08% | 59,712 |
| Aug 21, 2025 | 4.70 | 4.70 | 4.53 | 4.65 | 4.65 | 1.09% | 1,604,656 |
| Aug 20, 2025 | 4.54 | 4.61 | 4.50 | 4.60 | 4.60 | - | 170,851 |
| Aug 19, 2025 | 4.50 | 4.61 | 4.50 | 4.60 | 4.60 | - | 261,008 |
| Aug 18, 2025 | 4.54 | 4.60 | 4.51 | 4.60 | 4.60 | - | 7,568 |
| Aug 15, 2025 | 4.52 | 4.61 | 4.51 | 4.60 | 4.60 | 1.10% | 301,926 |
| Aug 14, 2025 | 4.56 | 4.56 | 4.42 | 4.55 | 4.55 | - | 162,006 |
| Aug 13, 2025 | 4.59 | 4.59 | 4.42 | 4.55 | 4.55 | - | 216,533 |
| Aug 12, 2025 | 4.46 | 4.67 | 4.36 | 4.55 | 4.55 | 3.41% | 1,396,540 |