Prospex Energy Plc (AIM:PXEN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4.100
+0.250 (6.49%)
Sep 30, 2025, 3:37 PM GMT+1

Prospex Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20253.763.973.763.853.97-202,887
Sep 26, 20253.754.003.753.853.852.67%238,348
Sep 25, 20253.803.903.663.753.75-1.32%519,997
Sep 24, 20253.904.003.703.803.80-2.56%477,945
Sep 23, 20253.903.903.903.903.90-704,000
Sep 22, 20253.904.003.833.903.90-93,693
Sep 19, 20253.804.003.733.903.90-720,925
Sep 18, 20253.854.003.603.903.9013.70%764,051
Sep 17, 20253.303.943.303.433.43-13.82%3,836,524
Sep 16, 20254.154.213.943.983.98-4.10%3,886,391
Sep 15, 20254.154.224.154.154.15-343,586
Sep 12, 20254.154.394.154.154.15-144,562
Sep 11, 20254.154.304.154.154.15-571,864
Sep 10, 20254.704.804.004.154.15-11.70%10,865,363
Sep 9, 20254.855.104.434.704.70-3.09%609,968
Sep 8, 20254.854.854.614.854.85-345,291
Sep 5, 20254.854.854.664.854.85-172,557
Sep 4, 20254.855.104.604.854.85-389,218
Sep 3, 20254.854.854.664.854.85-109,066
Sep 2, 20254.904.934.704.854.85-1.02%267,983
Sep 1, 20255.035.104.894.904.90-2.00%1,572,485
Aug 29, 20254.705.084.705.005.004.17%1,436,436
Aug 28, 20254.835.004.604.804.801.05%1,000,807
Aug 27, 20254.624.854.604.754.751.06%524,089
Aug 26, 20254.424.774.424.704.702.17%1,464,293
Aug 22, 20254.624.704.604.604.60-1.08%59,712
Aug 21, 20254.704.704.534.654.651.09%1,604,656
Aug 20, 20254.544.614.504.604.60-170,851
Aug 19, 20254.504.614.504.604.60-261,008
Aug 18, 20254.544.604.514.604.60-7,568
Aug 15, 20254.524.614.514.604.601.10%301,926
Aug 14, 20254.564.564.424.554.55-162,006
Aug 13, 20254.594.594.424.554.55-216,533
Aug 12, 20254.464.674.364.554.553.41%1,396,540
Aug 11, 20254.204.474.204.404.402.33%3,023,519
Aug 8, 20254.104.304.104.304.30-50,369
Aug 7, 20254.104.304.104.304.30-501,125
Aug 6, 20254.354.354.134.304.30-1.15%192,540
Aug 5, 20254.264.364.224.354.351.16%344,550
Aug 4, 20254.474.504.244.304.30-1.15%84,312
Aug 1, 20254.134.454.134.354.353.57%983,453
Jul 31, 20254.004.264.004.204.20-1,071,508
Jul 30, 20254.234.244.124.204.20-99,324
Jul 29, 20254.204.274.104.204.201.20%555,309
Jul 28, 20254.224.304.104.154.15-4.60%570,122
Jul 25, 20254.404.404.214.354.35-3.33%1,443,149
Jul 24, 20254.224.504.224.504.504.65%915,554
Jul 23, 20254.354.364.104.304.301.18%549,464
Jul 22, 20254.124.254.124.254.25-82,161
Jul 21, 20254.124.324.124.254.25-361,526