Predator Oil & Gas Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 9.250 | 10.475 | 9.025 | 10.000 | 10.000 | 3,521,114 |
| 2023-01-06 | 9.500 | 9.590 | 9.155 | 9.300 | 9.300 | 1,542,410 |
| 2023-01-05 | 10.000 | 10.050 | 9.085 | 9.500 | 9.500 | 4,539,276 |
| 2023-01-04 | 10.000 | 10.890 | 9.710 | 9.710 | 9.710 | 4,525,415 |
| 2023-01-03 | 8.750 | 10.190 | 8.500 | 10.000 | 10.000 | 4,897,496 |
| 2022-12-30 | 9.750 | 10.150 | 8.000 | 8.750 | 8.750 | 4,201,352 |
| 2022-12-29 | 9.000 | 10.000 | 9.000 | 9.750 | 9.750 | 2,782,471 |
| 2022-12-28 | 9.000 | 9.500 | 8.680 | 9.000 | 9.000 | 1,455,825 |
| 2022-12-23 | 8.750 | 9.500 | 8.500 | 9.000 | 9.000 | 1,493,662 |
| 2022-12-22 | 8.900 | 9.000 | 8.500 | 8.750 | 8.750 | 701,967 |
| 2022-12-21 | 9.250 | 9.300 | 8.540 | 8.900 | 8.900 | 891,012 |
| 2022-12-20 | 9.000 | 9.950 | 8.915 | 9.000 | 9.000 | 2,361,226 |
| 2022-12-19 | 8.250 | 9.340 | 8.210 | 8.850 | 8.850 | 2,073,239 |
| 2022-12-16 | 8.550 | 8.900 | 8.000 | 8.250 | 8.250 | 1,932,236 |
| 2022-12-15 | 8.600 | 8.900 | 8.210 | 8.550 | 8.550 | 1,376,213 |
| 2022-12-14 | 9.100 | 9.500 | 8.000 | 8.600 | 8.600 | 4,039,882 |
| 2022-12-13 | 9.250 | 9.500 | 8.655 | 9.100 | 9.100 | 3,383,604 |
| 2022-12-12 | 9.250 | 10.000 | 9.000 | 9.500 | 9.500 | 3,337,737 |
| 2022-12-09 | 8.750 | 9.500 | 8.601 | 9.500 | 9.500 | 3,835,204 |
| 2022-12-08 | 8.850 | 9.000 | 8.520 | 8.800 | 8.800 | 1,474,306 |
| 2022-12-07 | 8.300 | 8.978 | 8.200 | 8.850 | 8.850 | 2,913,525 |
| 2022-12-06 | 8.550 | 8.700 | 8.200 | 8.300 | 8.300 | 4,091,121 |
| 2022-12-05 | 8.800 | 8.800 | 8.000 | 8.550 | 8.550 | 6,470,912 |
| 2022-12-02 | 9.150 | 9.400 | 8.700 | 8.850 | 8.850 | 2,168,600 |
| 2022-12-01 | 9.250 | 9.450 | 8.585 | 9.150 | 9.150 | 3,031,577 |
| 2022-11-30 | 9.600 | 10.000 | 9.000 | 9.350 | 9.350 | 2,756,217 |
| 2022-11-29 | 10.212 | 10.212 | 9.500 | 9.700 | 9.700 | 3,707,608 |
| 2022-11-28 | 10.250 | 10.900 | 10.000 | 10.250 | 10.250 | 4,635,056 |
| 2022-11-25 | 9.777 | 10.690 | 9.777 | 10.250 | 10.250 | 9,632,074 |
| 2022-11-24 | 11.750 | 12.300 | 9.250 | 9.750 | 9.750 | 22,643,447 |
| 2022-11-23 | 11.250 | 12.000 | 11.000 | 12.000 | 12.000 | 3,336,351 |
| 2022-11-22 | 11.250 | 12.000 | 11.000 | 11.250 | 11.250 | 2,929,148 |
| 2022-11-21 | 10.000 | 12.000 | 9.875 | 11.380 | 11.380 | 5,520,170 |
| 2022-11-18 | 10.150 | 10.500 | 9.500 | 10.000 | 10.000 | 3,426,288 |
| 2022-11-17 | 10.250 | 11.000 | 9.842 | 10.200 | 10.200 | 1,911,607 |
| 2022-11-16 | 10.500 | 10.675 | 9.500 | 10.250 | 10.250 | 3,675,213 |
| 2022-11-15 | 9.750 | 11.000 | 9.500 | 10.500 | 10.500 | 5,309,080 |
| 2022-11-14 | 9.000 | 9.750 | 9.000 | 9.710 | 9.710 | 2,601,953 |
| 2022-11-11 | 9.250 | 9.790 | 8.750 | 9.000 | 9.000 | 4,231,517 |
| 2022-11-10 | 8.250 | 9.500 | 8.000 | 9.250 | 9.250 | 7,622,031 |
| 2022-11-09 | 7.750 | 8.500 | 7.750 | 8.250 | 8.250 | 4,672,251 |
| 2022-11-08 | 7.500 | 8.275 | 7.330 | 7.750 | 7.750 | 4,953,682 |
| 2022-11-07 | 7.250 | 7.450 | 7.200 | 7.250 | 7.250 | 672,302 |
| 2022-11-04 | 7.250 | 7.395 | 7.171 | 7.250 | 7.250 | 392,383 |
| 2022-11-03 | 7.375 | 7.420 | 7.000 | 7.250 | 7.250 | 977,962 |
| 2022-11-02 | 7.375 | 7.750 | 7.155 | 7.375 | 7.375 | 500,469 |
| 2022-11-01 | 7.500 | 7.750 | 7.000 | 7.500 | 7.500 | 1,028,681 |
| 2022-10-31 | 7.500 | 7.630 | 7.060 | 7.500 | 7.500 | 1,286,800 |
| 2022-10-28 | 7.525 | 7.750 | 7.150 | 7.500 | 7.500 | 948,737 |
| 2022-10-27 | 7.500 | 7.750 | 7.300 | 7.525 | 7.525 | 857,696 |
| 2022-10-26 | 7.250 | 8.000 | 7.000 | 8.000 | 8.000 | 1,994,618 |
| 2022-10-25 | 7.250 | 7.438 | 7.035 | 7.250 | 7.250 | 1,399,026 |
| 2022-10-24 | 7.250 | 8.000 | 7.110 | 7.400 | 7.400 | 3,461,380 |
| 2022-10-21 | 7.500 | 7.500 | 7.185 | 7.250 | 7.250 | 443,486 |
| 2022-10-20 | 7.525 | 7.750 | 7.280 | 7.500 | 7.500 | 1,224,386 |
| 2022-10-19 | 7.500 | 7.940 | 7.250 | 7.625 | 7.625 | 1,230,139 |
| 2022-10-18 | 7.625 | 7.750 | 7.000 | 7.500 | 7.500 | 1,210,896 |
| 2022-10-17 | 7.250 | 8.000 | 7.088 | 7.625 | 7.625 | 1,225,330 |
| 2022-10-14 | 7.250 | 7.500 | 7.025 | 7.250 | 7.250 | 1,101,624 |
| 2022-10-13 | 7.475 | 7.500 | 7.030 | 7.250 | 7.250 | 2,237,358 |
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.