Predator Oil & Gas Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 8.000 | 8.500 | 7.730 | 8.250 | 8.250 | 1,295,241 |
| 2024-03-14 | 8.500 | 8.500 | 7.500 | 8.000 | 8.000 | 1,986,176 |
| 2024-03-13 | 8.500 | 8.770 | 8.000 | 8.500 | 8.500 | 1,494,487 |
| 2024-03-12 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 2,067,498 |
| 2024-03-11 | 8.500 | 9.500 | 8.000 | 8.700 | 8.700 | 1,233,938 |
| 2024-03-08 | 8.500 | 9.000 | 8.000 | 8.800 | 8.800 | 1,848,593 |
| 2024-03-07 | 8.500 | 8.950 | 8.300 | 8.500 | 8.500 | 323,764 |
| 2024-03-06 | 9.000 | 9.140 | 8.000 | 8.250 | 8.250 | 1,130,292 |
| 2024-03-05 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 803,474 |
| 2024-03-04 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 415,054 |
| 2024-03-01 | 9.250 | 9.500 | 8.500 | 9.000 | 9.000 | 1,878,610 |
| 2024-02-29 | 8.500 | 9.350 | 7.500 | 9.250 | 9.250 | 3,213,592 |
| 2024-02-28 | 8.750 | 9.500 | 8.000 | 8.700 | 8.700 | 1,595,416 |
| 2024-02-27 | 8.750 | 9.500 | 8.500 | 8.750 | 8.750 | 1,389,360 |
| 2024-02-26 | 7.750 | 9.500 | 7.500 | 9.000 | 9.000 | 6,256,792 |
| 2024-02-23 | 7.400 | 8.000 | 7.300 | 7.750 | 7.750 | 3,304,666 |
| 2024-02-22 | 7.400 | 8.000 | 7.300 | 7.600 | 7.600 | 4,918,442 |
| 2024-02-21 | 8.250 | 9.500 | 7.050 | 7.400 | 7.400 | 13,146,933 |
| 2024-02-20 | 7.750 | 9.000 | 7.155 | 8.500 | 8.500 | 37,122,548 |
| 2024-02-19 | 12.750 | 14.000 | 12.500 | 13.000 | 13.000 | 3,442,647 |
| 2024-02-16 | 13.250 | 13.500 | 12.500 | 12.750 | 12.750 | 2,513,878 |
| 2024-02-15 | 13.250 | 14.000 | 12.000 | 13.100 | 13.100 | 2,896,398 |
| 2024-02-14 | 12.250 | 14.000 | 12.000 | 13.500 | 13.500 | 2,856,975 |
| 2024-02-13 | 12.000 | 12.500 | 11.500 | 12.250 | 12.250 | 2,878,898 |
| 2024-02-12 | 12.750 | 13.500 | 11.950 | 11.950 | 11.950 | 2,218,803 |
| 2024-02-09 | 12.000 | 13.500 | 11.500 | 12.750 | 12.750 | 2,930,060 |
| 2024-02-08 | 12.500 | 12.500 | 11.500 | 12.000 | 12.000 | 1,657,345 |
| 2024-02-07 | 13.000 | 13.000 | 12.000 | 12.500 | 12.500 | 3,274,739 |
| 2024-02-06 | 12.850 | 13.500 | 12.500 | 13.000 | 13.000 | 2,594,079 |
| 2024-02-05 | 13.125 | 14.000 | 12.000 | 12.850 | 12.850 | 3,930,376 |
| 2024-02-02 | 13.000 | 13.750 | 12.500 | 12.750 | 12.750 | 3,608,667 |
| 2024-02-01 | 14.000 | 14.725 | 12.700 | 13.200 | 13.200 | 2,572,184 |
| 2024-01-31 | 13.750 | 14.500 | 13.138 | 14.000 | 14.000 | 3,336,703 |
| 2024-01-30 | 12.625 | 15.000 | 12.500 | 13.800 | 13.800 | 8,196,701 |
| 2024-01-29 | 11.760 | 13.000 | 11.760 | 12.400 | 12.400 | 6,758,295 |
| 2024-01-26 | 11.500 | 11.993 | 10.000 | 11.750 | 11.750 | 4,508,260 |
| 2024-01-25 | 10.875 | 11.500 | 10.500 | 10.750 | 10.750 | 2,258,016 |
| 2024-01-24 | 11.750 | 11.813 | 10.750 | 11.125 | 11.125 | 4,838,177 |
| 2024-01-23 | 11.750 | 12.250 | 11.500 | 11.750 | 11.750 | 1,609,544 |
| 2024-01-22 | 12.250 | 12.750 | 11.500 | 11.750 | 11.750 | 4,627,305 |
| 2024-01-19 | 12.450 | 13.500 | 12.000 | 13.000 | 13.000 | 4,345,530 |
| 2024-01-18 | 12.000 | 13.000 | 11.650 | 12.450 | 12.450 | 2,751,430 |
| 2024-01-17 | 11.750 | 12.598 | 11.500 | 12.000 | 12.000 | 5,913,411 |
| 2024-01-16 | 11.750 | 12.000 | 11.500 | 11.600 | 11.600 | 4,630,081 |
| 2024-01-15 | 10.126 | 12.000 | 10.126 | 11.750 | 11.750 | 5,194,225 |
| 2024-01-12 | 10.000 | 10.750 | 9.661 | 9.875 | 9.875 | 6,824,609 |
| 2024-01-11 | 9.500 | 9.860 | 9.000 | 9.250 | 9.250 | 1,394,235 |
| 2024-01-10 | 9.250 | 10.000 | 9.000 | 9.500 | 9.500 | 1,401,057 |
| 2024-01-09 | 9.750 | 10.000 | 9.000 | 9.750 | 9.750 | 1,403,027 |
| 2024-01-08 | 9.750 | 9.919 | 9.500 | 9.750 | 9.750 | 1,039,209 |
| 2024-01-05 | 9.650 | 10.000 | 9.500 | 9.600 | 9.600 | 1,810,011 |
| 2024-01-04 | 9.750 | 10.000 | 9.500 | 9.740 | 9.740 | 778,798 |
| 2024-01-03 | 9.610 | 10.500 | 9.610 | 9.750 | 9.750 | 1,836,034 |
| 2024-01-02 | 9.500 | 10.000 | 8.922 | 9.500 | 9.500 | 1,572,318 |
| 2023-12-29 | 8.650 | 9.700 | 8.500 | 9.500 | 9.500 | 2,888,187 |
| 2023-12-28 | 8.650 | 8.895 | 8.310 | 8.650 | 8.650 | 842,141 |
| 2023-12-27 | 8.500 | 9.000 | 8.000 | 8.650 | 8.650 | 1,351,049 |
| 2023-12-22 | 8.500 | 9.000 | 8.410 | 8.500 | 8.500 | 230,786 |
| 2023-12-21 | 8.750 | 9.000 | 8.300 | 9.000 | 9.000 | 1,377,529 |
| 2023-12-20 | 8.250 | 9.000 | 8.000 | 8.750 | 8.750 | 1,706,219 |
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.