Shares Magazine
4.27p-0.08 (-1.89%)06 Aug 2025, 12:07
Prospex Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 5, 2025 | 4.35p | 4.36p | 4.22p | 4.35p | 319,550 |
| Aug 4, 2025 | 4.35p | 4.50p | 4.24p | 4.30p | 84,312 |
| Aug 1, 2025 | 4.20p | 4.45p | 4.13p | 4.35p | 983,453 |
| Jul 31, 2025 | 3.95p | 4.26p | 4.00p | 4.20p | 1,071,508 |
| Jul 30, 2025 | 4.20p | 4.24p | 4.12p | 4.20p | 97,989 |
| Jul 29, 2025 | 4.15p | 4.27p | 4.10p | 4.20p | 555,309 |
| Jul 28, 2025 | 4.35p | 4.30p | 4.10p | 4.15p | 532,122 |
| Jul 25, 2025 | 4.55p | 4.40p | 4.21p | 4.35p | 1,225,346 |
| Jul 24, 2025 | 4.30p | 4.40p | 4.21p | 4.50p | 915,554 |
| Jul 23, 2025 | 4.25p | 4.36p | 4.10p | 4.30p | 549,463 |
| Jul 22, 2025 | 4.25p | 4.12p | 4.12p | 4.25p | 56,455 |
| Jul 21, 2025 | 4.23p | 4.32p | 4.12p | 4.25p | 361,526 |
| Jul 18, 2025 | 4.30p | 4.40p | 4.12p | 4.25p | 183,857 |
| Jul 17, 2025 | 4.30p | 4.32p | 4.20p | 4.30p | 68,921 |
| Jul 16, 2025 | 4.40p | 4.50p | 4.11p | 4.30p | 1,170,158 |
| Jul 15, 2025 | 4.40p | 4.48p | 4.25p | 4.40p | 266,290 |
| Jul 14, 2025 | 4.40p | 4.47p | 4.30p | 4.40p | 322,348 |
| Jul 11, 2025 | 4.40p | 4.50p | 4.30p | 4.40p | 657,822 |
| Jul 10, 2025 | 4.40p | 4.50p | 4.37p | 4.40p | 120,000 |
| Jul 9, 2025 | 4.40p | 4.50p | 4.34p | 4.40p | 291,307 |
| Jul 8, 2025 | 4.75p | 4.80p | 4.35p | 4.40p | 1,493,761 |
| Jul 7, 2025 | 4.75p | 4.81p | 4.60p | 4.75p | 133,939 |
| Jul 4, 2025 | 4.75p | 4.90p | 4.61p | 4.75p | 378,041 |
| Jul 3, 2025 | 4.70p | 4.90p | 4.54p | 4.75p | 1,004,270 |
| Jul 2, 2025 | 4.65p | 4.57p | 4.41p | 4.70p | 1,138,531 |
| Jul 1, 2025 | 4.65p | 4.56p | 4.41p | 4.65p | 146,939 |
| Jun 30, 2025 | 4.70p | 4.62p | 4.40p | 4.65p | 908,180 |
| Jun 27, 2025 | 4.60p | 4.90p | 4.42p | 4.70p | 2,860,266 |
| Jun 26, 2025 | 4.60p | 4.58p | 4.42p | 4.60p | 1,467,988 |
| Jun 25, 2025 | 4.70p | 4.70p | 4.38p | 4.60p | 3,197,793 |
| Jun 24, 2025 | 4.75p | 4.80p | 4.30p | 4.70p | 2,694,365 |
| Jun 23, 2025 | 5.30p | 5.23p | 4.50p | 4.75p | 4,779,334 |
| Jun 20, 2025 | 5.30p | 5.36p | 5.22p | 5.30p | 527,565 |
| Jun 19, 2025 | 5.30p | 5.42p | 5.11p | 5.42p | 1,403,612 |
| Jun 18, 2025 | 5.55p | 5.57p | 5.20p | 5.30p | 2,326,014 |
| Jun 17, 2025 | 5.50p | 5.65p | 5.41p | 5.55p | 592,769 |
| Jun 16, 2025 | 5.55p | 5.66p | 5.40p | 5.50p | 600,462 |
| Jun 13, 2025 | 5.35p | 5.60p | 5.36p | 5.50p | 1,114,067 |
| Jun 12, 2025 | 5.55p | 5.50p | 5.13p | 5.35p | 2,132,017 |
| Jun 11, 2025 | 5.50p | 5.58p | 5.50p | 5.55p | 810,401 |
| Jun 10, 2025 | 5.65p | 5.70p | 5.46p | 5.50p | 1,714,491 |
| Jun 9, 2025 | 5.50p | 5.70p | 5.34p | 5.65p | 1,764,402 |
| Jun 6, 2025 | 5.20p | 5.50p | 5.00p | 5.40p | 847,208 |
| Jun 5, 2025 | 5.20p | 5.36p | 5.06p | 5.20p | 421,962 |
| Jun 4, 2025 | 5.15p | 5.36p | 5.00p | 5.20p | 647,046 |
| Jun 3, 2025 | 5.15p | 5.18p | 5.01p | 5.15p | 535,705 |
| Jun 2, 2025 | 5.15p | 5.13p | 5.00p | 5.15p | 285,069 |
| May 30, 2025 | 5.25p | 5.30p | 5.00p | 5.15p | 2,848,401 |
| May 29, 2025 | 5.20p | 5.40p | 5.00p | 5.25p | 556,284 |
| May 28, 2025 | 5.15p | 5.40p | 5.00p | 5.20p | 810,024 |
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 |
|---|---|---|
| Hiscox LTD | 1,366.00 | 8.41 |
| Fresnillo PLC | 1,636.00 | 7.63 |
| Diageo PLC | 1,990.50 | 4.54 |
| Vistry Group PLC | 616.40 | 4.51 |
| Vodafone Group PLC | 86.08 | 3.26 |
| Telecom Plus PLC | 1,931.30 | 3.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Metro Bank Holdings PLC | 111.20 | -11.18 |
| Tp Icap Group PLC | 278.50 | -9.28 |
| Coca-Cola Europacific Partners PLC | 6,720.00 | -9.07 |
| 4Imprint Group PLC | 3,335.00 | -7.75 |
| Coca-Cola Hbc AG | 3,662.00 | -6.63 |
| Auction Technology Group PLC | 349.50 | -4.90 |