Predator Oil & Gas Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	11.250	11.400	10.775	11.000	11.000	2,345,960
2023-09-25	11.750	11.790	10.888	11.250	11.250	6,035,846
2023-09-22	12.125	12.250	11.500	11.750	11.750	2,856,535
2023-09-21	11.550	12.750	11.550	12.125	12.125	5,271,569
2023-09-20	11.000	12.000	10.775	11.900	11.900	4,011,957
2023-09-19	10.750	11.240	10.330	11.000	11.000	3,204,360
2023-09-18	11.500	11.500	10.715	10.950	10.950	3,445,118
2023-09-15	11.000	11.750	11.000	11.500	11.500	1,941,654
2023-09-14	11.000	11.490	10.815	11.000	11.000	2,019,599
2023-09-13	11.125	11.250	10.750	10.875	10.875	2,493,232
2023-09-12	11.750	11.820	11.000	11.125	11.125	2,030,544
2023-09-11	11.000	12.200	10.500	11.750	11.750	3,060,629
2023-09-08	11.625	12.500	11.250	12.000	12.000	2,803,262
2023-09-07	11.750	12.000	11.260	11.625	11.625	3,017,607
2023-09-06	12.125	12.250	11.362	11.750	11.750	2,841,184
2023-09-05	12.250	12.850	11.945	12.125	12.125	5,809,669
2023-09-04	11.000	12.500	11.000	12.250	12.250	10,996,200
2023-09-01	10.625	11.250	10.500	11.000	11.000	5,804,796
2023-08-31	11.125	11.250	10.525	10.625	10.625	7,419,360
2023-08-30	11.625	12.000	11.000	11.300	11.300	5,501,117
2023-08-29	11.375	12.000	11.250	11.500	11.500	8,979,380
2023-08-25	11.000	11.500	10.750	11.375	11.375	5,148,133
2023-08-24	11.250	11.250	10.750	11.000	11.000	5,228,180
2023-08-23	11.625	11.750	11.228	11.250	11.250	3,037,428
2023-08-22	11.375	11.750	11.000	11.625	11.625	6,039,958
2023-08-21	11.500	12.000	11.250	11.350	11.350	7,039,044
2023-08-18	12.000	12.250	11.250	11.500	11.500	6,687,944
2023-08-17	11.750	12.185	11.500	12.000	12.000	6,492,288
2023-08-16	12.250	12.500	11.500	11.750	11.750	8,636,719
2023-08-15	12.125	12.391	11.911	12.250	12.250	7,807,560
2023-08-14	12.375	12.500	11.813	12.125	12.125	11,948,997
2023-08-11	12.250	12.750	11.000	12.375	12.375	15,982,803
2023-08-10	12.750	13.250	12.000	12.250	12.250	10,154,419
2023-08-09	12.125	13.250	12.013	12.900	12.900	10,607,112
2023-08-08	12.125	12.250	11.500	12.100	12.100	6,521,417
2023-08-07	12.500	12.750	11.960	12.125	12.125	6,463,500
2023-08-04	12.500	12.750	12.000	12.500	12.500	7,020,328
2023-08-03	12.500	12.750	12.000	12.400	12.400	4,375,896
2023-08-02	12.750	13.000	12.000	12.500	12.500	8,331,685
2023-08-01	11.375	13.150	11.263	13.000	13.000	52,765,687
2023-07-31	15.500	16.874	13.500	14.500	14.500	6,838,104
2023-07-28	18.000	18.040	15.000	16.000	16.000	6,989,894
2023-07-27	19.750	20.500	16.195	17.750	17.750	4,778,099
2023-07-26	20.000	21.500	19.500	19.750	19.750	4,857,134
2023-07-25	19.500	21.150	19.000	20.200	20.200	3,500,437
2023-07-24	18.250	21.000	18.150	20.000	20.000	7,994,717
2023-07-21	16.250	18.160	16.000	18.000	18.000	4,401,343
2023-07-20	16.000	17.000	15.000	16.500	16.500	3,853,904
2023-07-19	17.000	17.500	15.500	16.000	16.000	4,186,454
2023-07-18	17.250	18.260	16.000	16.800	16.800	4,325,994
2023-07-17	14.750	17.500	14.750	17.350	17.350	8,689,219
2023-07-14	13.500	15.380	12.500	14.750	14.750	10,841,171
2023-07-13	11.190	15.000	11.190	13.750	13.750	14,974,999
2023-07-12	11.750	12.000	9.500	9.750	9.750	10,305,155
2023-07-11	12.750	13.400	10.950	11.500	11.500	14,782,116
2023-07-10	15.375	16.000	12.195	13.750	13.750	6,410,939
2023-07-07	15.375	16.000	14.100	15.500	15.500	3,213,466
2023-07-06	15.125	16.000	14.500	15.375	15.375	4,913,184
2023-07-05	14.250	16.000	14.000	15.100	15.100	4,890,176
2023-07-04	15.925	17.000	13.770	13.850	13.850	10,076,041

← NewerPage 14 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.