Shares Magazine
3.10p-0.28 (-8.21%)05 Aug 2025, 16:17
Predator Oil & Gas Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 4, 2025 | 3.80p | 3.87p | 3.00p | 3.35p | 3,911,571 |
| Aug 1, 2025 | 4.25p | 4.15p | 2.95p | 3.84p | 19,495,496 |
| Jul 31, 2025 | 5.50p | 5.90p | 5.40p | 5.50p | 1,802,965 |
| Jul 30, 2025 | 5.50p | 5.70p | 5.30p | 5.50p | 1,628,649 |
| Jul 29, 2025 | 5.85p | 6.00p | 5.30p | 5.50p | 1,814,096 |
| Jul 28, 2025 | 5.85p | 6.30p | 5.72p | 5.85p | 1,294,397 |
| Jul 25, 2025 | 6.40p | 6.41p | 5.50p | 5.85p | 3,291,455 |
| Jul 24, 2025 | 6.35p | 6.60p | 6.25p | 6.40p | 2,178,622 |
| Jul 23, 2025 | 6.40p | 6.63p | 6.10p | 6.35p | 5,425,991 |
| Jul 22, 2025 | 5.55p | 6.50p | 5.45p | 6.40p | 4,575,536 |
| Jul 21, 2025 | 5.81p | 6.60p | 5.10p | 5.70p | 15,019,510 |
| Jul 18, 2025 | 5.20p | 6.00p | 5.00p | 5.80p | 6,672,040 |
| Jul 17, 2025 | 4.35p | 5.70p | 4.20p | 5.20p | 10,012,437 |
| Jul 16, 2025 | 3.95p | 4.30p | 3.80p | 4.35p | 2,488,062 |
| Jul 15, 2025 | 3.60p | 4.30p | 3.60p | 4.05p | 5,668,997 |
| Jul 14, 2025 | 2.85p | 3.70p | 2.80p | 3.50p | 5,794,699 |
| Jul 11, 2025 | 2.90p | 3.10p | 2.68p | 2.85p | 554,620 |
| Jul 10, 2025 | 2.95p | 3.10p | 2.70p | 2.80p | 735,757 |
| Jul 9, 2025 | 3.05p | 3.10p | 3.00p | 2.95p | 544,977 |
| Jul 8, 2025 | 3.05p | 3.10p | 3.00p | 3.05p | 172,947 |
| Jul 7, 2025 | 2.95p | 3.10p | 2.80p | 3.05p | 535,078 |
| Jul 4, 2025 | 2.85p | 3.10p | 2.75p | 2.95p | 870,753 |
| Jul 3, 2025 | 2.50p | 2.98p | 2.58p | 2.97p | 1,230,127 |
| Jul 2, 2025 | 2.85p | 3.00p | 2.40p | 2.50p | 3,318,209 |
| Jul 1, 2025 | 2.85p | 3.10p | 2.70p | 2.80p | 1,663,003 |
| Jun 30, 2025 | 3.10p | 3.40p | 2.80p | 2.95p | 2,966,046 |
| Jun 27, 2025 | 3.05p | 3.25p | 2.98p | 3.10p | 81,076 |
| Jun 26, 2025 | 3.15p | 3.17p | 2.98p | 3.05p | 470,505 |
| Jun 25, 2025 | 3.25p | 3.30p | 3.10p | 3.15p | 241,603 |
| Jun 24, 2025 | 3.25p | 3.40p | 3.10p | 3.25p | 307,758 |
| Jun 23, 2025 | 3.30p | 3.40p | 3.10p | 3.25p | 1,109,725 |
| Jun 20, 2025 | 3.15p | 3.40p | 3.10p | 3.30p | 516,625 |
| Jun 19, 2025 | 3.10p | 3.37p | 3.00p | 3.15p | 607,254 |
| Jun 18, 2025 | 3.05p | 3.22p | 2.97p | 3.10p | 715,995 |
| Jun 17, 2025 | 3.25p | 3.40p | 3.00p | 3.20p | 2,372,484 |
| Jun 16, 2025 | 3.60p | 3.70p | 3.10p | 3.25p | 2,166,854 |
| Jun 13, 2025 | 3.60p | 3.62p | 3.53p | 3.60p | 453,174 |
| Jun 12, 2025 | 3.60p | 3.70p | 3.50p | 3.60p | 1,241,368 |
| Jun 11, 2025 | 3.80p | 3.88p | 3.50p | 3.60p | 1,052,141 |
| Jun 10, 2025 | 3.70p | 3.85p | 3.62p | 3.80p | 459,358 |
| Jun 9, 2025 | 3.85p | 4.00p | 3.60p | 3.70p | 1,445,048 |
| Jun 6, 2025 | 3.80p | 4.00p | 3.60p | 3.85p | 1,488,460 |
| Jun 5, 2025 | 3.70p | 4.00p | 3.60p | 3.80p | 653,307 |
| Jun 4, 2025 | 3.65p | 3.80p | 3.52p | 3.70p | 819,038 |
| Jun 3, 2025 | 3.40p | 3.90p | 3.41p | 3.65p | 2,259,546 |
| Jun 2, 2025 | 3.25p | 3.50p | 3.20p | 3.40p | 1,573,481 |
| May 30, 2025 | 3.35p | 3.50p | 3.23p | 3.25p | 1,437,289 |
| May 29, 2025 | 3.30p | 3.40p | 3.23p | 3.35p | 730,283 |
| May 28, 2025 | 3.65p | 3.80p | 3.20p | 3.30p | 3,018,759 |
| May 27, 2025 | 3.25p | 4.00p | 3.20p | 3.53p | 4,316,497 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Smith & Nephew PLC | 1,321.00 | 14.47 |
| Oxford Nanopore Technologies PLC | 217.00 | 9.38 |
| Close Brothers Group PLC | 525.00 | 6.84 |
| Rotork PLC | 337.60 | 6.57 |
| Hunting PLC | 310.50 | 5.97 |
| Travis Perkins PLC | 565.00 | 5.61 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Domino's Pizza Group PLC | 207.20 | -15.77 |
| Raspberry Pi Holdings PLC | 401.60 | -4.52 |
| Senior PLC | 179.80 | -3.95 |
| 4Imprint Group PLC | 3,615.00 | -3.21 |
| Dowlais Group PLC | 68.05 | -2.99 |
| Jtc PLC | 924.00 | -2.63 |