Predator Oil & Gas Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 14.000 | 16.500 | 14.000 | 16.000 | 16.000 | 13,206,335 |
| 2023-06-30 | 11.625 | 14.500 | 11.250 | 14.000 | 14.000 | 7,873,762 |
| 2023-06-29 | 11.125 | 12.000 | 11.000 | 11.625 | 11.625 | 8,324,947 |
| 2023-06-28 | 11.250 | 12.000 | 10.750 | 11.000 | 11.000 | 41,719,364 |
| 2023-06-27 | 12.500 | 13.500 | 12.000 | 13.000 | 13.000 | 16,471,977 |
| 2023-06-26 | 10.750 | 11.500 | 10.620 | 11.200 | 11.200 | 3,268,348 |
| 2023-06-23 | 10.950 | 11.500 | 10.000 | 10.750 | 10.750 | 5,283,100 |
| 2023-06-22 | 10.850 | 11.000 | 10.500 | 10.950 | 10.950 | 4,146,651 |
| 2023-06-21 | 11.250 | 11.910 | 10.700 | 10.850 | 10.850 | 6,659,898 |
| 2023-06-20 | 9.900 | 11.500 | 9.800 | 10.900 | 10.900 | 10,721,632 |
| 2023-06-19 | 8.650 | 10.500 | 8.500 | 9.900 | 9.900 | 12,216,607 |
| 2023-06-16 | 7.800 | 9.000 | 7.660 | 8.620 | 8.620 | 4,265,556 |
| 2023-06-15 | 8.250 | 8.500 | 7.600 | 7.800 | 7.800 | 3,316,712 |
| 2023-06-14 | 8.250 | 8.879 | 8.000 | 8.250 | 8.250 | 8,370,969 |
| 2023-06-13 | 6.500 | 8.750 | 6.500 | 8.350 | 8.350 | 21,187,625 |
| 2023-06-12 | 6.000 | 6.200 | 5.920 | 6.100 | 6.100 | 1,044,002 |
| 2023-06-09 | 5.950 | 6.220 | 5.800 | 6.000 | 6.000 | 2,651,140 |
| 2023-06-08 | 5.650 | 6.069 | 5.600 | 5.950 | 5.950 | 2,162,567 |
| 2023-06-07 | 5.900 | 5.943 | 5.600 | 5.650 | 5.650 | 2,762,269 |
| 2023-06-06 | 5.750 | 6.100 | 5.750 | 5.900 | 5.900 | 3,166,138 |
| 2023-06-05 | 5.850 | 6.300 | 5.612 | 5.700 | 5.700 | 4,160,901 |
| 2023-06-02 | 6.150 | 6.500 | 5.750 | 5.900 | 5.900 | 9,201,051 |
| 2023-06-01 | 6.350 | 6.600 | 6.028 | 6.150 | 6.150 | 2,637,047 |
| 2023-05-31 | 6.700 | 6.700 | 6.300 | 6.450 | 6.450 | 1,340,841 |
| 2023-05-30 | 6.300 | 6.800 | 6.151 | 6.700 | 6.700 | 2,372,488 |
| 2023-05-26 | 6.500 | 6.900 | 6.100 | 6.500 | 6.500 | 3,848,058 |
| 2023-05-25 | 6.650 | 6.700 | 6.335 | 6.500 | 6.500 | 1,344,754 |
| 2023-05-24 | 6.500 | 6.800 | 6.491 | 6.650 | 6.650 | 1,906,284 |
| 2023-05-23 | 6.550 | 7.129 | 6.403 | 6.500 | 6.500 | 2,959,843 |
| 2023-05-22 | 6.100 | 6.600 | 6.000 | 6.600 | 6.600 | 7,606,473 |
| 2023-05-19 | 6.150 | 6.200 | 6.000 | 6.100 | 6.100 | 4,311,489 |
| 2023-05-18 | 6.250 | 6.300 | 6.105 | 6.140 | 6.140 | 2,158,765 |
| 2023-05-17 | 6.400 | 6.400 | 6.200 | 6.280 | 6.280 | 2,775,743 |
| 2023-05-16 | 6.550 | 6.600 | 6.330 | 6.400 | 6.400 | 1,757,335 |
| 2023-05-15 | 6.550 | 6.700 | 6.500 | 6.600 | 6.600 | 4,093,961 |
| 2023-05-12 | 6.050 | 6.700 | 5.988 | 6.580 | 6.580 | 21,270,543 |
| 2023-05-11 | 7.850 | 7.940 | 6.800 | 6.800 | 6.800 | 4,510,031 |
| 2023-05-10 | 7.850 | 8.000 | 7.730 | 7.850 | 7.850 | 467,975 |
| 2023-05-09 | 8.050 | 8.100 | 7.700 | 7.850 | 7.850 | 1,003,372 |
| 2023-05-05 | 8.100 | 8.200 | 7.900 | 8.050 | 8.050 | 1,029,641 |
| 2023-05-04 | 8.150 | 8.200 | 7.700 | 8.100 | 8.100 | 1,505,827 |
| 2023-05-03 | 8.850 | 9.000 | 8.000 | 8.040 | 8.040 | 3,062,819 |
| 2023-05-02 | 8.600 | 9.000 | 8.500 | 9.000 | 9.000 | 1,534,538 |
| 2023-04-28 | 8.250 | 8.700 | 8.000 | 8.600 | 8.600 | 1,778,451 |
| 2023-04-27 | 8.250 | 8.450 | 8.200 | 8.250 | 8.250 | 1,093,550 |
| 2023-04-26 | 8.250 | 8.400 | 7.870 | 8.250 | 8.250 | 2,115,429 |
| 2023-04-25 | 8.750 | 8.800 | 8.100 | 8.100 | 8.100 | 3,792,807 |
| 2023-04-24 | 9.600 | 9.800 | 8.175 | 8.750 | 8.750 | 7,192,994 |
| 2023-04-21 | 9.100 | 9.468 | 9.075 | 9.200 | 9.200 | 2,746,256 |
| 2023-04-20 | 9.350 | 9.485 | 8.955 | 9.100 | 9.100 | 4,085,498 |
| 2023-04-19 | 9.250 | 9.888 | 9.000 | 9.500 | 9.500 | 4,341,469 |
| 2023-04-18 | 8.500 | 9.300 | 8.455 | 9.200 | 9.200 | 5,282,834 |
| 2023-04-17 | 8.500 | 8.900 | 8.430 | 8.500 | 8.500 | 2,428,408 |
| 2023-04-14 | 8.550 | 8.665 | 8.300 | 8.450 | 8.450 | 2,657,419 |
| 2023-04-13 | 8.700 | 9.000 | 8.500 | 8.550 | 8.550 | 4,499,402 |
| 2023-04-12 | 8.550 | 8.800 | 8.375 | 8.700 | 8.700 | 3,560,139 |
| 2023-04-11 | 7.900 | 8.780 | 7.865 | 8.580 | 8.580 | 9,625,857 |
| 2023-04-06 | 7.450 | 8.200 | 7.100 | 7.900 | 7.900 | 10,095,970 |
| 2023-04-05 | 7.300 | 8.000 | 7.265 | 7.450 | 7.450 | 2,592,103 |
| 2023-04-04 | 7.250 | 7.900 | 7.205 | 7.300 | 7.300 | 3,454,010 |
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.