Shares Magazine
3.05p-0.30 (-8.96%)19 Sep 2025, 16:26
Predator Oil & Gas Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 19, 2025 | 3.35p | 3.20p | 2.70p | 3.05p | 4,108,002 |
| Sep 18, 2025 | 3.25p | 3.50p | 3.00p | 3.35p | 1,245,283 |
| Sep 17, 2025 | 2.90p | 3.40p | 2.88p | 3.10p | 513,715 |
| Sep 16, 2025 | 3.05p | 3.03p | 2.80p | 2.90p | 803,512 |
| Sep 15, 2025 | 3.05p | 3.20p | 2.93p | 3.05p | 533,325 |
| Sep 12, 2025 | 3.05p | 3.20p | 2.94p | 3.05p | 695,204 |
| Sep 11, 2025 | 3.05p | 3.13p | 2.97p | 3.05p | 279,095 |
| Sep 10, 2025 | 3.05p | 3.20p | 2.96p | 3.05p | 554,049 |
| Sep 9, 2025 | 3.05p | 3.20p | 2.96p | 3.05p | 682,380 |
| Sep 8, 2025 | 3.05p | 3.20p | 2.90p | 3.05p | 2,896,102 |
| Sep 5, 2025 | 3.10p | 3.20p | 3.00p | 3.05p | 525,093 |
| Sep 4, 2025 | 3.10p | 3.20p | 3.02p | 3.20p | 924,476 |
| Sep 3, 2025 | 3.20p | 3.30p | 3.00p | 3.10p | 1,411,035 |
| Sep 2, 2025 | 3.30p | 3.50p | 3.10p | 3.20p | 968,454 |
| Sep 1, 2025 | 3.35p | 3.60p | 3.10p | 3.30p | 1,141,039 |
| Aug 29, 2025 | 3.30p | 3.50p | 3.10p | 3.30p | 1,065,112 |
| Aug 28, 2025 | 3.30p | 3.50p | 3.10p | 3.30p | 205,015 |
| Aug 27, 2025 | 3.35p | 3.50p | 3.10p | 3.30p | 1,168,140 |
| Aug 26, 2025 | 3.35p | 3.50p | 3.20p | 3.35p | 410,177 |
| Aug 22, 2025 | 3.35p | 3.50p | 3.20p | 3.35p | 943,629 |
| Aug 21, 2025 | 3.35p | 3.50p | 3.20p | 3.35p | 646,108 |
| Aug 20, 2025 | 3.45p | 3.57p | 3.00p | 3.35p | 955,787 |
| Aug 19, 2025 | 3.45p | 3.50p | 3.40p | 3.45p | 176,481 |
| Aug 18, 2025 | 3.45p | 3.50p | 3.41p | 3.45p | 454,685 |
| Aug 15, 2025 | 3.35p | 3.50p | 3.30p | 3.45p | 1,213,557 |
| Aug 14, 2025 | 3.35p | 3.50p | 3.20p | 3.35p | 1,729,936 |
| Aug 13, 2025 | 3.30p | 3.50p | 3.20p | 3.35p | 728,704 |
| Aug 12, 2025 | 3.75p | 3.80p | 3.24p | 3.30p | 1,965,472 |
| Aug 11, 2025 | 3.70p | 3.80p | 3.70p | 3.75p | 1,711,832 |
| Aug 8, 2025 | 3.35p | 3.80p | 3.30p | 3.70p | 2,038,711 |
| Aug 7, 2025 | 3.15p | 3.50p | 3.10p | 3.35p | 2,845,532 |
| Aug 6, 2025 | 3.10p | 3.30p | 2.98p | 3.15p | 3,820,490 |
| Aug 5, 2025 | 3.35p | 3.36p | 2.90p | 3.10p | 5,985,639 |
| 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 |
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 |
|---|---|---|
| Spire Healthcare Group PLC | 247.00 | 14.09 |
| Man Group PLC | 175.50 | 5.34 |
| Fresnillo PLC | 2,276.00 | 5.18 |
| Endeavour Mining PLC | 2,828.00 | 5.05 |
| Wickes Group PLC | 213.00 | 4.93 |
| Syncona Limited | 99.30 | 4.53 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 384.80 | -5.82 |
| London Stock Exchange Group PLC | 8,138.00 | -5.77 |
| Lion Finance Group PLC | 7,390.00 | -5.26 |
| Wpp PLC | 360.70 | -5.18 |
| Goodwin PLC | 10,250.00 | -5.09 |
| Future PLC | 694.00 | -5.00 |
Risers/fallers data from previous trading day.