Shares Magazine
3.69p-0.29 (-7.41%)17 Sep 2025, 12:20
Prospex Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 16, 2025 | 4.15p | 4.21p | 3.94p | 3.98p | 3,728,581 |
| Sep 15, 2025 | 4.15p | 4.22p | 4.15p | 4.15p | 333,586 |
| Sep 12, 2025 | 4.15p | 4.39p | 4.16p | 4.15p | 111,994 |
| Sep 11, 2025 | 4.15p | 4.30p | 4.15p | 4.15p | 570,910 |
| Sep 10, 2025 | 4.70p | 4.80p | 3.75p | 4.15p | 10,865,362 |
| Sep 9, 2025 | 4.85p | 5.10p | 4.43p | 4.70p | 609,968 |
| Sep 8, 2025 | 4.85p | 4.81p | 4.61p | 4.85p | 345,291 |
| Sep 5, 2025 | 4.85p | 4.83p | 4.66p | 4.85p | 172,557 |
| Sep 4, 2025 | 4.85p | 5.10p | 4.60p | 4.85p | 389,218 |
| Sep 3, 2025 | 4.85p | 4.80p | 4.66p | 4.85p | 109,066 |
| Sep 2, 2025 | 4.90p | 4.93p | 4.70p | 4.85p | 257,070 |
| Sep 1, 2025 | 5.05p | 5.10p | 4.89p | 4.90p | 1,572,485 |
| Aug 29, 2025 | 4.80p | 5.08p | 4.70p | 5.00p | 1,436,435 |
| Aug 28, 2025 | 4.75p | 5.00p | 4.60p | 4.80p | 1,000,806 |
| Aug 27, 2025 | 4.70p | 4.85p | 4.60p | 4.75p | 524,089 |
| Aug 26, 2025 | 4.55p | 4.77p | 4.42p | 4.70p | 1,414,293 |
| Aug 22, 2025 | 4.65p | 4.70p | 4.60p | 4.60p | 48,823 |
| Aug 21, 2025 | 4.60p | 4.70p | 4.53p | 4.65p | 1,392,144 |
| Aug 20, 2025 | 4.60p | 4.61p | 4.50p | 4.60p | 170,851 |
| Aug 19, 2025 | 4.60p | 4.61p | 4.50p | 4.60p | 261,008 |
| Aug 18, 2025 | 4.60p | 4.54p | 4.51p | 4.60p | 6,072 |
| Aug 15, 2025 | 4.55p | 4.61p | 4.50p | 4.60p | 301,926 |
| Aug 14, 2025 | 4.55p | 4.56p | 4.42p | 4.55p | 132,006 |
| Aug 13, 2025 | 4.55p | 4.59p | 4.42p | 4.55p | 216,533 |
| Aug 12, 2025 | 4.40p | 4.67p | 4.36p | 4.55p | 1,396,540 |
| Aug 11, 2025 | 4.30p | 4.47p | 4.20p | 4.40p | 3,023,519 |
| Aug 8, 2025 | 4.30p | 4.22p | 4.10p | 4.30p | 25,369 |
| Aug 7, 2025 | 4.30p | 4.27p | 4.10p | 4.30p | 293,032 |
| Aug 6, 2025 | 4.35p | 4.35p | 4.13p | 4.30p | 187,540 |
| 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 |
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 |
|---|---|---|
| Moonpig Group PLC | 210.00 | 5.95 |
| Prs Reit (The) PLC | 110.80 | 5.93 |
| Aston Martin Lagonda Global Holdings PLC | 79.50 | 4.61 |
| Marks And Spencer Group PLC | 358.10 | 4.28 |
| Burberry Group PLC | 1,110.50 | 3.93 |
| Watches Of Switzerland Group PLC | 370.00 | 3.93 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ip Group PLC | 52.00 | -6.31 |
| Diversified Energy Company PLC | 1,057.86 | -5.72 |
| Hochschild Mining PLC | 303.80 | -4.59 |
| Goodwin PLC | 10,490.00 | -3.76 |
| Fresnillo PLC | 2,158.00 | -3.75 |
| Chemring Group PLC | 584.00 | -2.50 |