Predator Oil & Gas Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	7.300	7.660	7.100	7.300	7.300	2,322,355
2023-03-31	7.151	7.500	7.151	7.200	7.200	1,075,488
2023-03-30	7.300	7.500	7.000	7.125	7.125	2,017,278
2023-03-29	6.256	7.400	6.256	7.200	7.200	3,283,607
2023-03-28	6.020	6.400	6.020	6.400	6.400	1,840,636
2023-03-27	6.000	6.100	5.900	5.900	5.900	1,833,272
2023-03-24	6.200	6.200	5.850	6.000	6.000	2,680,595
2023-03-23	6.200	6.215	6.035	6.200	6.200	2,066,674
2023-03-22	6.350	6.500	6.125	6.200	6.200	691,464
2023-03-21	6.150	6.450	6.100	6.300	6.300	4,863,611
2023-03-20	6.200	6.200	6.000	6.150	6.150	1,671,469
2023-03-17	5.750	6.300	5.750	6.200	6.200	39,483,070
2023-03-16	7.650	7.740	7.400	7.500	7.500	1,049,413
2023-03-15	8.000	8.100	7.500	7.700	7.700	1,087,298
2023-03-14	8.350	8.400	7.900	8.000	8.000	1,663,259
2023-03-13	8.150	8.500	8.131	8.350	8.350	1,882,884
2023-03-10	7.600	8.375	7.500	8.150	8.150	2,006,484
2023-03-09	7.700	7.900	7.620	7.750	7.750	1,026,918
2023-03-08	7.200	7.894	7.200	7.700	7.700	2,066,173
2023-03-07	7.100	7.200	6.500	7.200	7.200	4,807,513
2023-03-06	7.650	7.900	7.400	7.640	7.640	2,753,706
2023-03-03	7.350	7.800	7.300	7.800	7.800	1,328,588
2023-03-02	7.205	7.400	7.205	7.350	7.350	662,790
2023-03-01	7.100	7.330	7.000	7.200	7.200	1,016,008
2023-02-28	6.950	7.335	6.935	7.100	7.100	2,465,783
2023-02-27	6.400	7.400	6.373	6.930	6.930	4,798,676
2023-02-24	6.400	6.500	6.300	6.300	6.300	621,450
2023-02-23	6.450	6.512	6.350	6.400	6.400	397,456
2023-02-22	6.450	6.500	6.345	6.450	6.450	874,628
2023-02-21	6.400	6.523	6.300	6.450	6.450	1,298,670
2023-02-20	6.450	6.500	6.265	6.400	6.400	1,283,535
2023-02-17	6.500	6.600	6.400	6.400	6.400	1,829,987
2023-02-16	6.350	6.600	6.335	6.500	6.500	1,441,017
2023-02-15	6.350	6.400	6.300	6.300	6.300	1,796,537
2023-02-14	6.419	6.419	6.200	6.350	6.350	1,777,393
2023-02-13	6.650	6.678	6.450	6.450	6.450	1,028,782
2023-02-10	6.650	6.700	6.600	6.650	6.650	738,413
2023-02-09	6.800	6.900	6.636	6.650	6.650	671,590
2023-02-08	7.050	7.200	6.665	6.800	6.800	2,406,868
2023-02-07	6.750	7.100	6.530	7.050	7.050	2,226,469
2023-02-06	6.750	7.085	6.700	6.750	6.750	3,403,650
2023-02-03	5.600	7.000	5.500	6.720	6.720	9,013,185
2023-02-02	5.350	5.800	5.100	5.600	5.600	3,029,091
2023-02-01	5.600	5.800	5.013	5.400	5.400	8,429,814
2023-01-31	5.150	6.000	5.100	5.600	5.600	4,904,557
2023-01-30	4.850	5.255	4.500	5.200	5.200	5,523,644
2023-01-27	4.750	5.131	4.070	4.850	4.850	10,399,666
2023-01-26	5.400	6.000	4.551	4.800	4.800	10,802,508
2023-01-25	3.000	5.880	2.851	5.840	5.840	40,713,157
2023-01-24	8.250	8.500	8.000	8.250	8.250	1,837,211
2023-01-23	8.250	8.500	8.013	8.400	8.400	923,537
2023-01-20	8.250	8.500	8.100	8.400	8.400	1,505,074
2023-01-19	8.350	8.700	8.000	8.400	8.400	2,283,151
2023-01-18	9.000	9.000	8.131	8.290	8.290	2,328,191
2023-01-17	9.250	9.500	8.500	9.000	9.000	1,130,775
2023-01-16	9.250	9.500	8.770	9.270	9.270	1,872,099
2023-01-13	9.500	9.675	8.675	9.150	9.150	4,995,774
2023-01-12	9.500	10.000	9.000	9.850	9.850	2,518,847
2023-01-11	9.500	10.000	9.000	9.850	9.850	1,370,747
2023-01-10	10.000	10.500	9.260	9.800	9.800	2,355,383

← NewerPage 16 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.