Predator Oil & Gas Holdings Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	9.750	9.975	9.400	9.400	9.400	200,874
2024-09-04	9.750	10.000	9.603	9.900	9.900	659,816
2024-09-03	9.750	10.000	9.500	9.750	9.750	551,458
2024-09-02	9.750	9.857	9.500	9.750	9.750	365,915
2024-08-30	10.000	10.280	9.550	9.750	9.750	676,098
2024-08-29	10.000	10.200	9.500	10.000	10.000	510,188
2024-08-28	10.000	10.500	9.500	10.000	10.000	472,400
2024-08-27	10.000	11.000	9.775	10.000	10.000	1,174,898
2024-08-23	10.225	10.225	9.500	10.000	10.000	222,618
2024-08-22	10.250	10.500	9.500	10.250	10.250	610,493
2024-08-21	10.250	10.550	9.500	10.250	10.250	594,049
2024-08-20	10.250	10.748	9.660	10.250	10.250	896,214
2024-08-19	10.750	11.000	9.853	10.250	10.250	928,772
2024-08-16	10.500	11.300	10.000	10.750	10.750	1,585,163
2024-08-15	10.500	11.000	10.211	10.500	10.500	639,817
2024-08-14	10.750	11.000	9.500	10.500	10.500	749,125
2024-08-13	10.750	11.500	10.500	10.750	10.750	976,798
2024-08-12	10.500	11.000	10.000	10.750	10.750	1,500,628
2024-08-09	10.500	11.500	10.000	10.500	10.500	1,365,155
2024-08-08	9.750	11.500	9.667	10.500	10.500	3,263,267
2024-08-07	9.250	10.000	8.820	9.250	9.250	1,043,438
2024-08-06	9.000	9.550	8.500	9.000	9.000	441,892
2024-08-05	9.250	9.500	8.625	9.000	9.000	673,185
2024-08-02	9.000	9.700	8.500	9.250	9.250	1,335,344
2024-08-01	9.500	9.500	8.903	9.000	9.000	517,906
2024-07-31	9.500	10.000	9.000	9.400	9.400	1,545,261
2024-07-30	9.500	10.200	9.000	9.400	9.400	1,055,249
2024-07-29	9.500	10.000	9.000	10.000	10.000	805,173
2024-07-26	9.750	10.000	9.288	9.500	9.500	1,116,452
2024-07-25	10.250	10.500	9.520	9.750	9.750	505,111
2024-07-24	10.000	11.000	10.000	10.250	10.250	1,166,579
2024-07-23	10.750	11.500	9.903	10.000	10.000	845,437
2024-07-22	10.750	11.500	10.000	10.750	10.750	651,071
2024-07-19	11.000	11.500	10.000	10.750	10.750	931,948
2024-07-18	10.500	11.000	10.330	10.750	10.750	631,334
2024-07-17	10.250	11.000	9.755	10.300	10.300	682,287
2024-07-16	10.500	10.500	9.500	10.250	10.250	1,226,401
2024-07-15	10.500	11.000	10.000	10.500	10.500	342,333
2024-07-12	11.000	11.500	10.000	10.500	10.500	995,777
2024-07-11	11.000	12.000	10.500	11.000	11.000	483,898
2024-07-10	10.750	11.563	10.500	11.000	11.000	1,289,989
2024-07-09	10.250	11.000	10.000	10.750	10.750	1,014,344
2024-07-08	9.250	11.000	9.000	10.250	10.250	3,228,433
2024-07-05	9.000	9.500	8.500	9.250	9.250	1,011,696
2024-07-04	9.000	9.500	8.825	9.000	9.000	409,295
2024-07-03	9.000	9.500	8.500	9.000	9.000	808,119
2024-07-02	9.250	9.500	8.550	9.000	9.000	269,625
2024-07-01	9.250	9.500	9.000	9.250	9.250	491,285
2024-06-28	9.068	9.500	9.068	9.250	9.250	301,426
2024-06-27	9.250	9.500	9.000	9.300	9.300	1,157,180
2024-06-26	9.000	9.500	8.500	9.250	9.250	3,078,838
2024-06-25	9.850	10.000	9.030	9.250	9.250	1,975,022
2024-06-24	10.150	10.318	9.700	9.850	9.850	793,923
2024-06-21	9.750	10.150	9.500	10.150	10.150	717,328
2024-06-20	10.000	10.500	9.500	9.750	9.750	723,971
2024-06-19	10.250	10.500	9.750	10.000	10.000	526,185
2024-06-18	10.250	10.500	9.500	10.250	10.250	1,365,536
2024-06-17	10.500	11.000	10.000	10.250	10.250	1,093,053
2024-06-14	10.250	11.000	10.000	10.500	10.500	625,325
2024-06-13	10.300	10.300	10.000	10.250	10.250	295,938

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.