Predator Oil & Gas Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 10.000 | 10.500 | 9.560 | 10.500 | 10.500 | 1,314,166 |
| 2024-06-11 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 1,785,739 |
| 2024-06-10 | 10.250 | 10.500 | 9.500 | 10.000 | 10.000 | 268,825 |
| 2024-06-07 | 10.250 | 10.500 | 10.000 | 10.400 | 10.400 | 790,692 |
| 2024-06-06 | 10.250 | 11.000 | 9.500 | 10.250 | 10.250 | 4,229,925 |
| 2024-06-05 | 10.250 | 10.500 | 9.900 | 9.900 | 9.900 | 867,234 |
| 2024-06-04 | 10.500 | 11.000 | 10.000 | 10.250 | 10.250 | 1,205,276 |
| 2024-06-03 | 10.750 | 11.500 | 10.195 | 10.500 | 10.500 | 5,116,716 |
| 2024-05-31 | 10.750 | 11.500 | 10.500 | 10.750 | 10.750 | 2,566,090 |
| 2024-05-30 | 9.500 | 11.000 | 9.500 | 10.600 | 10.600 | 3,769,092 |
| 2024-05-29 | 9.500 | 10.000 | 9.050 | 9.500 | 9.500 | 963,033 |
| 2024-05-28 | 8.750 | 10.000 | 8.500 | 9.500 | 9.500 | 892,989 |
| 2024-05-24 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 887,228 |
| 2024-05-23 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 482,217 |
| 2024-05-22 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 326,180 |
| 2024-05-21 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 482,069 |
| 2024-05-20 | 8.500 | 9.000 | 8.000 | 8.750 | 8.750 | 1,216,221 |
| 2024-05-17 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 1,037,528 |
| 2024-05-16 | 8.750 | 9.000 | 8.315 | 8.500 | 8.500 | 285,705 |
| 2024-05-15 | 9.000 | 9.250 | 8.500 | 8.750 | 8.750 | 1,340,119 |
| 2024-05-14 | 9.000 | 9.500 | 8.635 | 9.000 | 9.000 | 1,235,596 |
| 2024-05-13 | 8.750 | 9.500 | 8.500 | 9.000 | 9.000 | 633,976 |
| 2024-05-10 | 8.375 | 9.500 | 8.273 | 8.750 | 8.750 | 870,969 |
| 2024-05-09 | 8.750 | 9.000 | 8.266 | 8.500 | 8.500 | 721,952 |
| 2024-05-08 | 9.250 | 9.500 | 8.500 | 8.750 | 8.750 | 1,954,445 |
| 2024-05-07 | 9.500 | 10.000 | 8.820 | 9.250 | 9.250 | 672,608 |
| 2024-05-03 | 9.250 | 9.820 | 9.130 | 9.500 | 9.500 | 284,112 |
| 2024-05-02 | 9.250 | 10.000 | 9.000 | 9.250 | 9.250 | 1,557,217 |
| 2024-05-01 | 10.000 | 10.500 | 9.125 | 9.250 | 9.250 | 1,078,788 |
| 2024-04-30 | 9.500 | 9.770 | 9.000 | 9.250 | 9.250 | 930,194 |
| 2024-04-29 | 10.000 | 10.500 | 9.500 | 9.500 | 9.500 | 924,477 |
| 2024-04-26 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 454,201 |
| 2024-04-25 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 1,440,679 |
| 2024-04-24 | 10.250 | 10.500 | 9.500 | 9.800 | 9.800 | 1,095,114 |
| 2024-04-23 | 10.000 | 10.500 | 9.822 | 10.250 | 10.250 | 784,613 |
| 2024-04-22 | 9.750 | 10.500 | 9.500 | 10.000 | 10.000 | 3,449,205 |
| 2024-04-19 | 9.500 | 10.200 | 9.000 | 10.200 | 10.200 | 1,130,642 |
| 2024-04-18 | 9.750 | 10.000 | 9.000 | 9.000 | 9.000 | 907,900 |
| 2024-04-17 | 9.500 | 10.000 | 9.000 | 9.750 | 9.750 | 456,440 |
| 2024-04-16 | 9.750 | 10.000 | 9.000 | 9.500 | 9.500 | 1,882,880 |
| 2024-04-15 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 1,309,336 |
| 2024-04-12 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 1,674,633 |
| 2024-04-11 | 10.000 | 10.500 | 9.500 | 9.750 | 9.750 | 1,968,695 |
| 2024-04-10 | 10.500 | 11.000 | 9.650 | 10.000 | 10.000 | 1,303,571 |
| 2024-04-09 | 10.000 | 10.950 | 9.500 | 10.500 | 10.500 | 2,977,158 |
| 2024-04-08 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 2,692,148 |
| 2024-04-05 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 766,102 |
| 2024-04-04 | 10.500 | 11.000 | 9.822 | 10.000 | 10.000 | 1,235,943 |
| 2024-04-03 | 10.000 | 11.000 | 10.000 | 10.500 | 10.500 | 2,168,361 |
| 2024-04-02 | 9.000 | 10.500 | 8.500 | 10.000 | 10.000 | 3,813,676 |
| 2024-03-28 | 8.750 | 9.500 | 8.500 | 9.000 | 9.000 | 1,941,271 |
| 2024-03-27 | 8.000 | 9.000 | 7.950 | 8.500 | 8.500 | 1,031,803 |
| 2024-03-26 | 8.000 | 8.500 | 7.500 | 8.200 | 8.200 | 682,196 |
| 2024-03-25 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 1,363,412 |
| 2024-03-22 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 803,331 |
| 2024-03-21 | 8.000 | 8.500 | 7.651 | 7.900 | 7.900 | 584,887 |
| 2024-03-20 | 8.000 | 8.250 | 7.500 | 8.000 | 8.000 | 763,606 |
| 2024-03-19 | 8.250 | 8.500 | 7.500 | 8.000 | 8.000 | 1,422,085 |
| 2024-03-18 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 1,206,222 |
| 2024-03-15 | 8.000 | 8.500 | 7.730 | 8.250 | 8.250 | 1,295,241 |
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.