Prospex Energy Plc (AIM:PXEN)
London · Delayed Price · Currency is GBP · Price in GBX 3.900
+0.150 (4.00%)
Nov 21, 2025, 4:35 PM GMT+1
Prospex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 3.75 | 4.00 | 3.30 | 3.90 | 3.90 | 4.00% | 2,645,034 |
| Nov 20, 2025 | 3.60 | 4.00 | 3.53 | 3.75 | 3.75 | 4.17% | 2,685,240 |
| Nov 19, 2025 | 3.30 | 3.64 | 3.22 | 3.60 | 3.60 | 9.09% | 551,062 |
| Nov 18, 2025 | 3.40 | 3.80 | 3.06 | 3.30 | 3.30 | 3.12% | 1,492,502 |
| Nov 17, 2025 | 3.75 | 4.00 | 3.15 | 3.20 | 3.20 | -13.51% | 2,443,419 |
| Nov 14, 2025 | 3.75 | 4.00 | 3.43 | 3.70 | 3.70 | -1.33% | 242,973 |
| Nov 13, 2025 | 3.75 | 3.73 | 3.50 | 3.75 | 3.75 | - | 247,401 |
| Nov 12, 2025 | 3.75 | 3.68 | 3.50 | 3.75 | 3.75 | - | 387,073 |
| Nov 11, 2025 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 686,327 |
| Nov 10, 2025 | 3.80 | 3.72 | 3.50 | 3.75 | 3.75 | -1.32% | 623,991 |
| Nov 7, 2025 | 3.80 | 3.73 | 3.60 | 3.80 | 3.80 | - | 442,707 |
| Nov 6, 2025 | 3.80 | 3.86 | 3.60 | 3.80 | 3.80 | - | 306,683 |
| Nov 5, 2025 | 3.90 | 4.10 | 3.61 | 3.80 | 3.80 | -2.56% | 407,032 |
| Nov 4, 2025 | 3.85 | 4.10 | 3.76 | 3.90 | 3.90 | 1.30% | 316,018 |
| Nov 3, 2025 | 4.20 | 4.10 | 3.76 | 3.85 | 3.85 | -8.33% | 2,284,578 |
| Oct 31, 2025 | 4.45 | 4.60 | 4.08 | 4.20 | 4.20 | -2.33% | 457,640 |
| Oct 30, 2025 | 4.30 | 4.40 | 4.28 | 4.30 | 4.30 | -4.23% | 342,179 |
| Oct 29, 2025 | 4.35 | 4.49 | 4.22 | 4.49 | 4.49 | 3.22% | 144,282 |
| Oct 28, 2025 | 4.40 | 4.50 | 4.20 | 4.35 | 4.35 | -1.14% | 335,034 |
| Oct 27, 2025 | 4.50 | 4.60 | 4.20 | 4.40 | 4.40 | -2.22% | 549,218 |
| Oct 24, 2025 | 4.60 | 5.00 | 4.20 | 4.50 | 4.50 | 2.27% | 493,712 |
| Oct 23, 2025 | 4.45 | 4.60 | 4.20 | 4.40 | 4.40 | -1.12% | 256,175 |
| Oct 22, 2025 | 4.70 | 5.00 | 4.28 | 4.45 | 4.45 | - | 1,273,816 |
| Oct 21, 2025 | 4.45 | 4.60 | 4.30 | 4.45 | 4.45 | - | 655,299 |
| Oct 20, 2025 | 4.25 | 4.70 | 4.33 | 4.45 | 4.45 | 8.54% | 2,836,568 |
| Oct 17, 2025 | 4.10 | 4.14 | 4.00 | 4.10 | 4.10 | - | 589,510 |
| Oct 16, 2025 | 4.10 | 4.16 | 3.92 | 4.10 | 4.10 | - | 399,219 |
| Oct 15, 2025 | 4.15 | 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% | 207,757 |
| 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% | 392,858 |
| 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 | 4.48 | 4.23 | 4.25 | 4.25 | - | 304,776 |
| Oct 3, 2025 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 757,447 |
| Oct 2, 2025 | 4.25 | 4.37 | 4.35 | 4.25 | 4.25 | - | 39,947 |
| Oct 1, 2025 | 4.15 | 4.50 | 4.12 | 4.25 | 4.25 | 2.41% | 755,924 |
| 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 | - | 117,887 |
| Sep 26, 2025 | 3.75 | 4.00 | 3.79 | 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% | 449,944 |
| Sep 23, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 22, 2025 | 3.90 | 4.00 | 3.83 | 3.90 | 3.90 | - | 71,693 |
| Sep 19, 2025 | 3.80 | 4.00 | 3.73 | 3.90 | 3.90 | - | 660,925 |
| Sep 18, 2025 | 3.85 | 4.00 | 3.60 | 3.90 | 3.90 | 13.70% | 546,793 |
| Sep 17, 2025 | 3.30 | 3.94 | 3.40 | 3.43 | 3.43 | -13.82% | 3,752,971 |
| Sep 16, 2025 | 4.15 | 4.21 | 3.94 | 3.98 | 3.98 | -4.10% | 3,728,581 |
| Sep 15, 2025 | 4.15 | 4.23 | 4.15 | 4.15 | 4.15 | - | 333,586 |