Prospex Energy Plc (AIM:PXEN)
London · Delayed Price · Currency is GBP · Price in GBX 3.200
-0.100 (-3.03%)
Jun 16, 2026, 8:12 AM GMT
Prospex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 3.35 | 3.50 | 3.20 | 3.30 | 3.30 | - | 1,445,421 |
| Jun 12, 2026 | 3.45 | 3.50 | 3.21 | 3.30 | 3.30 | -4.35% | 1,237,928 |
| Jun 11, 2026 | 3.45 | 3.40 | 3.30 | 3.45 | 3.45 | - | 316,470 |
| Jun 10, 2026 | 3.60 | 3.80 | 3.30 | 3.45 | 3.45 | -4.17% | 1,375,850 |
| Jun 9, 2026 | 3.60 | 3.80 | 3.40 | 3.60 | 3.60 | - | 718,303 |
| Jun 8, 2026 | 3.60 | 3.66 | 3.41 | 3.60 | 3.60 | - | 730,356 |
| Jun 5, 2026 | 3.50 | 3.80 | 3.40 | 3.60 | 3.60 | 12.50% | 3,165,282 |
| Jun 4, 2026 | 3.10 | 3.60 | 2.90 | 3.20 | 3.20 | 3.23% | 2,791,254 |
| Jun 3, 2026 | 3.10 | 3.19 | 2.90 | 3.10 | 3.10 | 3.33% | 1,586,344 |
| Jun 2, 2026 | 3.15 | 3.30 | 2.90 | 3.00 | 3.00 | -4.76% | 160,005 |
| Jun 1, 2026 | 3.00 | 3.30 | 2.93 | 3.15 | 3.15 | 5.00% | 553,900 |
| May 29, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 26,273 |
| May 28, 2026 | 3.10 | 3.30 | 2.80 | 3.00 | 3.00 | -4.76% | 2,090,056 |
| May 27, 2026 | 3.15 | 3.30 | 3.00 | 3.15 | 3.15 | - | 936,290 |
| May 26, 2026 | 3.15 | 3.30 | 3.02 | 3.15 | 3.15 | - | 674,541 |
| May 22, 2026 | 3.15 | 3.30 | 3.01 | 3.15 | 3.15 | - | 882,980 |
| May 21, 2026 | 3.15 | 3.30 | 2.89 | 3.15 | 3.15 | - | 251,614 |
| May 20, 2026 | 3.15 | 3.30 | 3.00 | 3.15 | 3.15 | - | 716,823 |
| May 19, 2026 | 3.15 | 3.18 | 3.00 | 3.15 | 3.15 | - | 1,932,834 |
| May 18, 2026 | 3.25 | 3.50 | 3.00 | 3.15 | 3.15 | -3.08% | 1,942,457 |
| May 15, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | 1.56% | 298,560 |
| May 14, 2026 | 3.20 | 3.34 | 3.00 | 3.20 | 3.20 | - | 100,931 |
| May 13, 2026 | 3.20 | 3.30 | 3.00 | 3.20 | 3.20 | - | 191,017 |
| May 12, 2026 | 3.20 | 3.40 | 3.00 | 3.20 | 3.20 | - | 788,240 |
| May 11, 2026 | 3.20 | 3.30 | 3.00 | 3.20 | 3.20 | - | 46,238 |
| May 8, 2026 | 3.30 | 3.40 | 3.00 | 3.20 | 3.20 | -3.03% | 260,600 |
| May 7, 2026 | 3.20 | 3.50 | 3.10 | 3.30 | 3.30 | 3.12% | 680,138 |
| May 6, 2026 | 3.20 | 3.34 | 3.00 | 3.20 | 3.20 | - | 148,317 |
| May 5, 2026 | 3.20 | 3.35 | 3.06 | 3.20 | 3.20 | -1.54% | 677,573 |
| May 1, 2026 | 3.20 | 3.40 | 3.00 | 3.25 | 3.25 | 1.56% | 987,867 |
| Apr 30, 2026 | 3.30 | 3.50 | 3.08 | 3.20 | 3.20 | -1.54% | 665,222 |
| Apr 29, 2026 | 3.30 | 3.26 | 3.12 | 3.25 | 3.25 | -1.52% | 333,714 |
| Apr 28, 2026 | 3.30 | 3.50 | 3.10 | 3.30 | 3.30 | - | 2,698,852 |
| Apr 27, 2026 | 3.30 | 3.50 | 3.10 | 3.30 | 3.30 | - | 279,403 |
| Apr 24, 2026 | 3.30 | 3.50 | 3.11 | 3.30 | 3.30 | - | 1,333,564 |
| Apr 23, 2026 | 3.30 | 3.45 | 3.13 | 3.30 | 3.30 | - | 995,687 |
| Apr 22, 2026 | 3.20 | 3.48 | 3.10 | 3.30 | 3.30 | 3.12% | 436,581 |
| Apr 21, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 1,419,176 |
| Apr 20, 2026 | 3.25 | 3.40 | 3.00 | 3.20 | 3.20 | -1.54% | 3,319,637 |
| Apr 17, 2026 | 3.25 | 3.40 | 3.10 | 3.25 | 3.25 | - | 1,276,197 |
| Apr 16, 2026 | 3.20 | 3.40 | 3.10 | 3.25 | 3.25 | 1.56% | 880,131 |
| Apr 15, 2026 | 3.30 | 3.30 | 3.12 | 3.20 | 3.20 | -3.03% | 398,278 |
| Apr 14, 2026 | 3.30 | 3.50 | 3.14 | 3.30 | 3.30 | -2.94% | 969,348 |
| Apr 13, 2026 | 3.30 | 3.40 | 3.10 | 3.40 | 3.40 | 3.03% | 572,634 |
| Apr 10, 2026 | 3.35 | 3.50 | 3.10 | 3.30 | 3.30 | -1.49% | 762,723 |
| Apr 9, 2026 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 2,698,472 |
| Apr 8, 2026 | 3.40 | 3.50 | 3.20 | 3.35 | 3.35 | -1.47% | 908,579 |
| Apr 7, 2026 | 3.45 | 3.60 | 3.20 | 3.40 | 3.40 | -1.45% | 778,747 |
| Apr 2, 2026 | 3.60 | 3.70 | 3.40 | 3.45 | 3.45 | -4.17% | 554,013 |
| Apr 1, 2026 | 3.65 | 3.79 | 3.50 | 3.60 | 3.60 | 1.41% | 578,345 |