Prospex Energy Plc (AIM:PXEN)
London · Delayed Price · Currency is GBP · Price in GBX 2.997
+0.047 (1.60%)
Jul 27, 2026, 8:17 AM GMT
Prospex Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.10 | 3.20 | 2.87 | 2.95 | 2.95 | -4.84% | 337,559 |
| Jul 23, 2026 | 3.10 | 3.08 | 3.00 | 3.10 | 3.10 | - | 998,094 |
| Jul 22, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 90,094 |
| Jul 21, 2026 | 2.90 | 3.20 | 2.85 | 3.10 | 3.10 | 6.90% | 456,151 |
| Jul 20, 2026 | 2.90 | 2.98 | 2.83 | 2.90 | 2.90 | - | 1,277,787 |
| Jul 17, 2026 | 2.94 | 3.00 | 2.83 | 2.90 | 2.90 | - | 58,688 |
| Jul 16, 2026 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | -3.33% | 308,847 |
| Jul 15, 2026 | 3.00 | 3.20 | 2.84 | 3.00 | 3.00 | - | 149,717 |
| Jul 14, 2026 | 3.00 | 3.20 | 2.80 | 3.00 | 3.00 | - | 657,978 |
| Jul 13, 2026 | 3.00 | 2.89 | 2.89 | 3.00 | 3.00 | - | 1,393 |
| Jul 10, 2026 | 3.00 | 3.24 | 2.80 | 3.00 | 3.00 | - | 418,785 |
| Jul 9, 2026 | 3.00 | 3.20 | 2.88 | 3.00 | 3.00 | - | 21,870 |
| Jul 8, 2026 | 3.10 | 3.24 | 2.93 | 3.00 | 3.00 | -3.23% | 398,006 |
| Jul 7, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 167,520 |
| Jul 6, 2026 | 3.10 | 3.17 | 3.00 | 3.10 | 3.10 | - | 362,416 |
| Jul 3, 2026 | 3.10 | 3.18 | 3.00 | 3.10 | 3.10 | - | 1,614,615 |
| Jul 2, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 429,791 |
| Jul 1, 2026 | 3.10 | 3.19 | 3.00 | 3.10 | 3.10 | -1.27% | 1,826,500 |
| Jun 30, 2026 | 3.10 | 3.20 | 3.00 | 3.14 | 3.14 | 1.29% | 1,952,516 |
| Jun 29, 2026 | 3.15 | 3.20 | 3.00 | 3.10 | 3.10 | -1.59% | 600,368 |
| Jun 26, 2026 | 3.20 | 3.20 | 3.13 | 3.15 | 3.15 | - | 90,564 |
| Jun 25, 2026 | 3.10 | 3.20 | 3.02 | 3.15 | 3.15 | 1.61% | 960,933 |
| Jun 24, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.62% | 868,899 |
| Jun 23, 2026 | 3.25 | 3.40 | 3.10 | 3.25 | 3.25 | - | 503,386 |
| Jun 22, 2026 | 3.25 | 3.34 | 3.10 | 3.25 | 3.25 | - | 168,703 |
| Jun 19, 2026 | 3.25 | 3.40 | 3.14 | 3.25 | 3.25 | - | 221,747 |
| Jun 18, 2026 | 3.25 | 3.40 | 3.15 | 3.25 | 3.25 | - | 66,640 |
| Jun 17, 2026 | 3.25 | 3.25 | 3.10 | 3.25 | 3.25 | - | 1,586,944 |
| Jun 16, 2026 | 3.30 | 3.40 | 3.10 | 3.25 | 3.25 | -1.52% | 378,219 |
| 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 |