LSE - Delayed Quote GBp

Prospex Energy Plc (PXEN.L)

Compare
7.20
+0.10
+(1.41%)
At close: January 27 at 4:16:30 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Jan 27, 20257.047.287.047.207.20568,151
Jan 24, 20257.107.207.057.107.10695,672
Jan 23, 20257.107.206.887.107.10204,952
Jan 22, 20257.107.207.057.107.10145,561
Jan 21, 20257.107.197.007.107.10264,901
Jan 20, 20257.257.287.007.107.10991,177
Jan 17, 20257.357.307.207.257.25232,991
Jan 16, 20257.457.607.307.357.35140,450
Jan 15, 20257.457.607.337.457.45835,496
Jan 14, 20257.557.587.407.457.45255,749
Jan 13, 20257.407.707.307.707.701,169,457
Jan 10, 20257.407.477.317.407.40567,347
Jan 9, 20257.407.437.317.407.40433,138
Jan 8, 20257.807.807.207.407.402,051,522
Jan 7, 20257.607.807.367.807.801,077,329
Jan 6, 20257.858.007.307.557.551,748,804
Jan 3, 20257.708.007.477.857.851,241,138
Jan 2, 20257.307.727.307.707.701,127,396
Dec 31, 20247.257.507.007.307.301,045,873
Dec 30, 20246.907.356.807.257.25503,057
Dec 27, 20246.907.006.807.007.0094,121
Dec 24, 20246.857.006.706.906.90308,891
Dec 23, 20246.856.906.746.856.85176,001
Dec 20, 20246.856.956.906.856.8542,793
Dec 19, 20246.856.796.546.856.851,056,469
Dec 18, 20246.807.006.786.956.95981,119
Dec 17, 20247.107.006.606.606.601,045,388
Dec 16, 20247.257.507.007.007.004,914,007
Dec 13, 20246.907.006.706.856.85365,936
Dec 12, 20246.907.006.806.906.90977,176
Dec 11, 20246.857.006.546.856.85675,620
Dec 10, 20246.907.006.726.856.85457,768
Dec 9, 20246.906.986.806.906.90143,323
Dec 6, 20246.906.956.826.906.90125,753
Dec 5, 20246.656.936.676.806.804,444,220
Dec 4, 20246.857.006.606.656.65884,446
Dec 3, 20246.857.006.706.806.80163,392
Dec 2, 20246.857.006.706.856.8583,745
Nov 29, 20246.807.006.706.856.851,769,854
Nov 28, 20246.607.006.506.806.804,902,660
Nov 27, 20246.906.936.526.606.601,595,156
Nov 26, 20246.906.946.716.806.80749,291
Nov 25, 20246.957.016.866.906.90556,364
Nov 22, 20247.007.306.756.956.951,423,572
Nov 21, 20247.057.186.937.007.00853,143
Nov 20, 20247.307.507.007.057.051,084,275
Nov 19, 20247.157.507.107.307.30209,648
Nov 18, 20247.057.307.107.107.101,930,019
Nov 15, 20247.107.206.707.057.05297,841
Nov 14, 20246.907.306.917.107.101,636,485
Nov 13, 20246.906.956.836.906.90159,563
Nov 12, 20246.706.906.626.906.901,171,810
Nov 11, 20246.656.746.606.706.70166,574
Nov 8, 20246.456.806.406.656.65954,265
Nov 7, 20246.456.456.406.456.45127,111
Nov 6, 20246.906.906.166.506.501,974,553
Nov 5, 20246.506.916.506.906.901,918,431
Nov 4, 20246.256.515.806.506.502,739,607
Nov 1, 20246.606.805.956.256.255,033,562
Oct 31, 20246.357.006.256.606.606,321,078
Oct 30, 20246.006.205.976.106.10571,191
Oct 29, 20246.056.325.826.326.32725,685
Oct 28, 20245.856.105.806.056.051,782,191
Oct 25, 20245.956.205.535.855.852,221,037
Oct 24, 20245.705.705.355.705.701,443,273
Oct 23, 20245.755.685.505.705.70145,673
Oct 22, 20245.755.905.605.705.70447,205
Oct 21, 20245.705.805.505.705.70869,247
Oct 18, 20245.705.905.515.705.703,754,878
Oct 17, 20245.705.905.705.705.703,057,789
Oct 16, 20245.555.905.605.705.702,026,882
Oct 15, 20245.555.585.575.555.5523,437
Oct 14, 20245.555.595.505.555.55840,704
Oct 11, 20245.555.595.505.555.55125,705
Oct 10, 20245.555.535.505.555.55101,716
Oct 9, 20245.605.605.505.555.553,577,124
Oct 8, 20245.655.695.555.605.60117,762
Oct 7, 20245.755.805.635.655.651,354,330
Oct 4, 20245.855.975.725.755.75480,265
Oct 3, 20245.855.835.725.755.75709,386
Oct 2, 20246.156.305.735.855.853,117,459
Oct 1, 20245.755.785.505.605.60609,663
Sep 30, 20245.906.005.705.755.75304,116
Sep 27, 20245.906.005.805.905.902,747,569
Sep 26, 20245.906.005.805.905.90347,685
Sep 25, 20245.806.005.705.905.903,064,918
Sep 24, 20245.605.955.675.805.802,057,950
Sep 23, 20245.555.705.415.605.60686,705
Sep 20, 20245.505.605.405.605.60880,977
Sep 19, 20245.405.495.305.505.50730,284
Sep 18, 20245.405.505.305.405.403,691,696
Sep 17, 20245.605.515.105.405.40839,780
Sep 16, 20245.705.805.405.605.60811,348
Sep 13, 20245.655.805.605.705.703,522,635
Sep 12, 20245.305.805.305.655.655,782,908
Sep 11, 20245.455.505.115.305.30489,264
Sep 10, 20245.705.705.315.455.45460,864
Sep 9, 20245.755.905.605.705.70362,134
Sep 6, 20245.705.905.505.755.75361,632
Sep 5, 20245.755.905.555.705.70285,122
Sep 4, 20245.755.725.625.755.75294,331
Sep 3, 20245.755.745.615.755.75131,106
Sep 2, 20245.805.745.605.755.75125,385
Aug 30, 20245.805.905.655.805.80236,358
Aug 29, 20245.705.905.675.805.80350,656
Aug 28, 20245.906.005.815.905.904,328,806
Aug 27, 20246.156.175.805.905.90415,649
Aug 23, 20246.306.305.745.905.902,922,769
Aug 22, 20246.306.506.106.306.30323,539
Aug 21, 20246.306.306.106.306.30841,660
Aug 20, 20246.306.306.176.306.30261,346
Aug 19, 20246.306.306.166.306.30298,008
Aug 16, 20246.306.506.156.306.3031,025
Aug 15, 20246.256.506.006.306.304,260,923
Aug 14, 20246.256.506.006.256.25536,466
Aug 13, 20246.256.506.106.256.252,974,458
Aug 12, 20246.256.306.056.256.253,501,634
Aug 9, 20246.256.256.096.256.251,396,237
Aug 8, 20246.256.506.006.256.257,551,323
Aug 7, 20246.256.506.006.256.251,656,157
Aug 6, 20246.256.506.006.206.202,321,298
Aug 5, 20246.357.005.956.606.601,410,203
Aug 2, 20246.657.006.206.506.501,036,218
Aug 1, 20247.858.006.307.007.003,880,475
Jul 31, 20248.158.107.507.857.85969,516
Jul 30, 20248.408.507.808.158.15156,330
Jul 29, 20248.358.608.168.408.401,985,320
Jul 26, 20248.308.608.118.358.351,108,150
Jul 25, 20248.258.808.208.308.301,123,311
Jul 24, 20247.858.007.807.957.951,006,898
Jul 23, 20248.258.507.827.857.85546,267
Jul 22, 20248.308.508.008.258.251,278,421
Jul 19, 20248.308.508.108.308.30245,445
Jul 18, 20248.258.938.208.308.302,211,481
Jul 17, 20248.358.888.108.308.302,072,685
Jul 16, 20247.758.507.508.358.353,776,684
Jul 15, 20247.457.777.307.757.75273,594
Jul 12, 20247.457.607.337.457.45131,896
Jul 11, 20247.307.507.107.457.45659,244
Jul 10, 20247.557.707.107.307.30615,106
Jul 9, 20247.157.827.007.557.552,935,149
Jul 8, 20247.157.307.027.157.1537,137
Jul 5, 20247.157.307.017.157.15217,390
Jul 4, 20247.157.307.007.157.15345,887
Jul 3, 20247.357.507.007.157.15400,470
Jul 2, 20247.357.507.207.357.352,053,254
Jul 1, 20247.257.527.007.357.35598,987
Jun 28, 20247.257.357.007.257.25254,879
Jun 27, 20247.407.707.107.257.251,079,927
Jun 26, 20247.407.507.307.407.40252,811
Jun 25, 20247.307.507.107.407.40249,497
Jun 24, 20247.007.207.017.307.30657,033
Jun 21, 20247.257.506.807.007.00757,099
Jun 20, 20247.257.507.007.207.20251,013
Jun 19, 20247.057.476.907.257.25967,466
Jun 18, 20247.107.156.707.057.05620,787
Jun 17, 20247.257.506.807.107.102,863,850
Jun 14, 20247.257.507.007.257.25300,660
Jun 13, 20247.257.507.057.257.25467,059
Jun 12, 20247.757.547.057.307.30544,513
Jun 11, 20247.707.907.507.757.751,205,990
Jun 10, 20247.657.907.507.707.70603,747
Jun 7, 20247.507.657.207.657.652,087,345
Jun 6, 20248.258.507.307.507.503,875,412
Jun 5, 20247.958.507.708.208.201,301,817
Jun 4, 20247.658.207.507.957.952,537,534
Jun 3, 20247.258.507.207.657.655,614,321
May 31, 20247.508.007.007.257.254,056,697
May 30, 20246.357.006.016.956.954,107,337
May 29, 20246.356.456.426.356.35270,063
May 28, 20246.056.525.906.526.52760,446
May 24, 20245.856.335.906.056.05874,043
May 23, 20245.755.905.605.805.801,103,175
May 22, 20245.405.825.305.755.752,159,822
May 21, 20245.605.575.305.405.40406,962
May 20, 20245.705.805.505.505.503,887,247
May 17, 20245.705.805.635.705.70269,640
May 16, 20245.555.805.505.705.70478,972
May 15, 20245.806.005.435.555.551,570,108
May 14, 20246.056.005.505.805.801,599,084
May 13, 20246.056.306.006.156.15704,632
May 10, 20246.206.116.006.056.05629,647
May 9, 20246.356.376.106.206.20418,851
May 8, 20246.156.506.106.356.355,350,782
May 7, 20245.856.175.816.156.152,596,720
May 3, 20245.855.975.705.855.85785,144
May 2, 20245.956.005.715.805.801,644,042
May 1, 20245.806.075.645.955.952,188,571
Apr 30, 20245.706.005.435.805.802,302,084
Apr 29, 20245.055.885.095.655.654,175,699
Apr 26, 20245.105.204.915.055.05571,042
Apr 25, 20245.005.184.965.105.10439,805
Apr 24, 20245.105.204.905.005.004,219,763
Apr 23, 20245.055.204.935.105.10340,771
Apr 22, 20245.055.204.915.055.05256,014
Apr 19, 20245.055.104.925.055.0525,347
Apr 18, 20245.055.204.965.055.055,139
Apr 17, 20245.005.204.905.055.05328,287
Apr 16, 20245.155.204.905.005.00651,465
Apr 15, 20245.305.404.935.155.151,790,691
Apr 12, 20245.355.505.205.305.301,232,395
Apr 11, 20245.305.505.205.305.301,836,059
Apr 10, 20245.205.505.135.305.301,407,260
Apr 9, 20244.805.374.705.205.206,210,037
Apr 8, 20244.854.904.704.804.80857,804
Apr 5, 20244.804.904.734.854.85317,568
Apr 4, 20245.004.884.734.804.80611,189
Apr 3, 20245.005.204.805.005.00113,291
Apr 2, 20245.005.204.805.005.00348,019
Mar 28, 20245.005.204.805.005.00330,543
Mar 27, 20245.005.374.865.005.002,273,445
Mar 26, 20245.004.864.865.005.00102,902
Mar 25, 20245.005.204.805.005.003,300,249
Mar 22, 20244.955.204.785.005.00388,715
Mar 21, 20245.005.204.804.954.95109,236
Mar 20, 20245.005.204.805.005.00251,613
Mar 19, 20245.055.204.805.005.00235,919
Mar 18, 20245.054.934.915.055.0543,586
Mar 15, 20245.055.204.905.055.05108,652
Mar 14, 20245.055.204.945.055.0564,028
Mar 13, 20245.255.204.915.055.05282,320
Mar 12, 20245.255.505.005.255.251,614,739
Mar 11, 20245.255.505.005.255.252,095,255
Mar 8, 20245.255.405.005.255.25148,084
Mar 7, 20245.255.505.065.255.25166,716
Mar 6, 20245.255.285.005.255.25442,824
Mar 5, 20245.055.354.965.255.251,410,609
Mar 4, 20245.155.304.905.055.05605,329
Mar 1, 20245.155.305.075.155.15191,521
Feb 29, 20245.155.255.005.155.15573,741
Feb 28, 20245.105.305.035.155.15303,930
Feb 27, 20245.205.305.005.105.105,433,915
Feb 26, 20245.605.705.105.205.203,464,881
Feb 23, 20245.605.705.505.605.60281,437
Feb 22, 20245.905.805.505.605.60268,061
Feb 21, 20245.906.005.805.905.9062,837
Feb 20, 20245.906.005.805.905.9054,984
Feb 19, 20245.906.005.805.905.9011,149
Feb 16, 20246.006.105.805.805.80629,792
Feb 15, 20246.006.105.946.006.00422,356
Feb 14, 20246.056.105.906.006.001,091,119
Feb 13, 20245.806.105.626.056.052,858,771
Feb 12, 20245.805.865.625.805.80196,164
Feb 9, 20245.856.005.605.805.80699,069
Feb 8, 20245.856.005.705.855.85417,943
Feb 7, 20246.306.425.705.855.851,092,774
Feb 6, 20246.056.505.866.306.301,381,170
Feb 5, 20245.756.245.506.056.052,205,823
Feb 2, 20245.756.005.515.755.75639,786
Feb 1, 20246.256.025.505.755.75309,881
Jan 31, 20245.606.355.506.256.257,187,739
Jan 30, 20245.355.705.365.355.35392,304
Jan 29, 20245.355.705.365.405.40123,645

Related Tickers

HAM.V Highwood Asset Management Ltd.
5.70
-0.87%
 
AXL.L Arrow Exploration Corp.
24.25
-3.96%
 
AEX.L Aminex PLC
1.1000
0.00%
 
GENL.L Genel Energy plc
59.90
-4.47%
 
HZN.AX Horizon Oil Limited
0.2020
+1.00%
 
GULTU Gulf Coast Ultra Deep Royalty Trust
0.0235
-12.96%
 
PNOR.OL PetroNor E&P ASA
11.40
-3.23%
 
SNDA.L Sunda Energy Plc
0.0675
0.00%
 
CDR.TO Condor Energies Inc.
1.8300
+1.67%
 
UJO.L Union Jack Oil plc
10.30
-8.44%