Predator Oil & Gas Holdings Plc historical data

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

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

← NewerPage 15 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.