Prospex Energy Plc (AIM:PXEN)
London · Delayed Price · Currency is GBP · Price in GBX 4.430
-0.420 (-8.66%)
Sep 9, 2025, 2:21 PM GMT+1
Prospex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.60 | 5.10 | 4.43 | 4.60 | 4.60 | -5.15% | 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 |
| Aug 11, 2025 | 4.20 | 4.47 | 4.20 | 4.40 | 4.40 | 2.33% | 3,023,519 |
| Aug 8, 2025 | 4.10 | 4.30 | 4.10 | 4.30 | 4.30 | - | 50,369 |
| Aug 7, 2025 | 4.10 | 4.30 | 4.10 | 4.30 | 4.30 | - | 501,125 |
| Aug 6, 2025 | 4.35 | 4.35 | 4.13 | 4.30 | 4.30 | -1.15% | 192,540 |
| Aug 5, 2025 | 4.26 | 4.36 | 4.22 | 4.35 | 4.35 | 1.16% | 344,550 |
| Aug 4, 2025 | 4.47 | 4.50 | 4.24 | 4.30 | 4.30 | -1.15% | 84,312 |
| Aug 1, 2025 | 4.13 | 4.45 | 4.13 | 4.35 | 4.35 | 3.57% | 983,453 |
| Jul 31, 2025 | 4.00 | 4.26 | 4.00 | 4.20 | 4.20 | - | 1,071,508 |
| Jul 30, 2025 | 4.23 | 4.24 | 4.12 | 4.20 | 4.20 | - | 99,324 |
| Jul 29, 2025 | 4.20 | 4.27 | 4.10 | 4.20 | 4.20 | 1.20% | 555,309 |
| Jul 28, 2025 | 4.22 | 4.30 | 4.10 | 4.15 | 4.15 | -4.60% | 570,122 |
| Jul 25, 2025 | 4.40 | 4.40 | 4.21 | 4.35 | 4.35 | -3.33% | 1,443,149 |
| Jul 24, 2025 | 4.22 | 4.50 | 4.22 | 4.50 | 4.50 | 4.65% | 915,554 |
| Jul 23, 2025 | 4.35 | 4.36 | 4.10 | 4.30 | 4.30 | 1.18% | 549,464 |
| Jul 22, 2025 | 4.12 | 4.25 | 4.12 | 4.25 | 4.25 | - | 82,161 |
| Jul 21, 2025 | 4.12 | 4.32 | 4.12 | 4.25 | 4.25 | - | 361,526 |
| Jul 18, 2025 | 4.20 | 4.40 | 4.12 | 4.25 | 4.25 | -1.16% | 183,857 |
| Jul 17, 2025 | 4.20 | 4.32 | 4.20 | 4.30 | 4.30 | - | 68,921 |
| Jul 16, 2025 | 4.50 | 4.50 | 4.11 | 4.30 | 4.30 | -2.27% | 1,170,159 |
| Jul 15, 2025 | 4.26 | 4.48 | 4.26 | 4.40 | 4.40 | - | 266,290 |
| Jul 14, 2025 | 4.47 | 4.47 | 4.30 | 4.40 | 4.40 | - | 322,349 |
| Jul 11, 2025 | 4.30 | 4.50 | 4.30 | 4.40 | 4.40 | - | 657,822 |
| Jul 10, 2025 | 4.50 | 4.50 | 4.37 | 4.40 | 4.40 | - | 220,000 |
| Jul 9, 2025 | 4.34 | 4.50 | 4.34 | 4.40 | 4.40 | - | 321,876 |
| Jul 8, 2025 | 4.61 | 4.80 | 4.35 | 4.40 | 4.40 | -7.37% | 1,493,761 |
| Jul 7, 2025 | 4.81 | 4.81 | 4.60 | 4.75 | 4.75 | - | 133,939 |
| Jul 4, 2025 | 4.61 | 4.90 | 4.61 | 4.75 | 4.75 | - | 378,041 |
| Jul 3, 2025 | 4.57 | 4.90 | 4.54 | 4.75 | 4.75 | 1.06% | 1,009,271 |
| Jul 2, 2025 | 4.41 | 4.70 | 4.41 | 4.70 | 4.70 | 1.08% | 1,138,531 |
| Jul 1, 2025 | 4.56 | 4.65 | 4.41 | 4.65 | 4.65 | - | 146,939 |