Predator Oil & Gas Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	8.500	8.520	7.695	8.250	8.250	2,709,992
2023-12-18	8.750	8.780	8.300	8.500	8.500	1,303,428
2023-12-15	8.750	9.000	8.500	8.750	8.750	571,482
2023-12-14	8.750	8.800	8.150	8.750	8.750	2,429,675
2023-12-13	8.850	9.000	8.000	8.750	8.750	1,040,317
2023-12-12	9.100	9.500	8.700	8.850	8.850	1,291,223
2023-12-11	9.100	9.500	8.595	9.000	9.000	3,915,127
2023-12-08	9.100	9.500	8.700	9.100	9.100	542,065
2023-12-07	9.250	9.500	8.600	9.300	9.300	1,816,255
2023-12-06	9.500	10.000	9.000	9.250	9.250	2,117,748
2023-12-05	9.722	9.722	9.500	9.600	9.600	332,877
2023-12-04	9.400	9.870	9.160	9.750	9.750	2,671,140
2023-12-01	9.400	10.000	9.000	9.400	9.400	3,034,107
2023-11-30	9.500	10.500	8.636	9.100	9.100	11,643,889
2023-11-29	11.375	11.570	10.675	11.000	11.000	1,750,154
2023-11-28	11.750	12.000	11.000	11.375	11.375	1,475,075
2023-11-27	11.750	12.500	11.560	11.750	11.750	3,387,086
2023-11-24	11.875	12.250	11.250	11.750	11.750	2,400,430
2023-11-23	10.950	12.100	10.900	12.100	12.100	4,860,841
2023-11-22	10.375	11.150	10.266	11.050	11.050	4,302,479
2023-11-21	10.375	11.000	10.000	10.375	10.375	2,151,053
2023-11-20	9.250	10.750	9.000	10.375	10.375	4,163,076
2023-11-17	9.750	9.850	9.195	9.250	9.250	1,946,382
2023-11-16	9.600	10.000	9.400	9.750	9.750	2,452,135
2023-11-15	9.650	9.800	9.400	9.600	9.600	1,703,450
2023-11-14	10.250	10.500	9.500	9.740	9.740	1,878,221
2023-11-13	9.750	10.500	9.500	10.300	10.300	2,309,587
2023-11-10	10.020	10.020	9.500	9.750	9.750	1,859,184
2023-11-09	9.750	10.500	9.671	9.800	9.800	2,377,911
2023-11-08	9.750	10.000	9.278	9.750	9.750	3,761,161
2023-11-07	11.125	11.500	9.200	9.750	9.750	12,664,921
2023-11-06	11.125	12.000	10.862	11.125	11.125	2,125,034
2023-11-03	10.250	11.475	10.155	11.125	11.125	5,845,159
2023-11-02	10.625	10.750	10.050	10.250	10.250	3,288,402
2023-11-01	10.750	11.000	10.250	10.650	10.650	1,343,890
2023-10-31	10.750	11.000	10.500	10.750	10.750	1,200,047
2023-10-30	10.500	11.000	10.250	10.750	10.750	1,962,712
2023-10-27	10.750	11.000	10.335	10.500	10.500	1,979,925
2023-10-26	11.125	11.313	10.500	10.750	10.750	1,401,643
2023-10-25	10.750	11.750	10.750	11.125	11.125	3,418,146
2023-10-24	10.500	11.000	10.380	10.750	10.750	1,217,654
2023-10-23	10.625	10.750	10.250	10.500	10.500	1,790,576
2023-10-20	10.750	11.000	10.320	10.625	10.625	1,723,018
2023-10-19	10.500	11.000	10.394	10.500	10.500	652,304
2023-10-18	10.500	10.750	10.250	10.500	10.500	3,834,324
2023-10-17	10.750	11.250	10.499	10.500	10.500	2,175,974
2023-10-16	11.000	11.125	10.500	10.750	10.750	1,999,875
2023-10-13	11.000	11.500	10.750	11.000	11.000	7,988,628
2023-10-12	10.750	11.250	10.580	11.000	11.000	1,138,349
2023-10-11	11.000	11.250	10.500	10.750	10.750	1,674,891
2023-10-10	10.375	11.250	10.000	11.000	11.000	3,604,588
2023-10-09	10.375	11.000	10.250	10.375	10.375	2,740,104
2023-10-06	10.625	11.000	10.110	10.300	10.300	4,575,820
2023-10-05	10.250	11.450	10.250	10.625	10.625	5,920,763
2023-10-04	11.125	11.250	10.500	10.600	10.600	7,970,902
2023-10-03	11.750	12.000	11.000	11.125	11.125	3,458,267
2023-10-02	11.500	12.500	11.000	11.250	11.250	3,946,723
2023-09-29	11.000	12.250	10.938	11.750	11.750	4,646,016
2023-09-28	11.500	11.500	10.920	11.000	11.000	1,090,408
2023-09-27	11.000	11.750	10.750	11.500	11.500	1,168,694

← NewerPage 13 of 22 · 1,270 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.