Predator Oil & Gas Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 7.125 | 7.845 | 7.080 | 7.500 | 7.500 | 1,502,232 |
| 2022-10-11 | 7.525 | 7.750 | 6.933 | 7.180 | 7.180 | 4,253,459 |
| 2022-10-10 | 7.750 | 8.000 | 7.355 | 7.525 | 7.525 | 2,251,308 |
| 2022-10-07 | 8.000 | 8.250 | 7.610 | 7.750 | 7.750 | 1,582,263 |
| 2022-10-06 | 8.125 | 8.220 | 7.860 | 8.000 | 8.000 | 783,831 |
| 2022-10-05 | 8.000 | 8.250 | 7.750 | 8.125 | 8.125 | 2,827,206 |
| 2022-10-04 | 7.750 | 8.500 | 7.515 | 8.000 | 8.000 | 2,985,844 |
| 2022-10-03 | 7.750 | 7.900 | 7.000 | 7.750 | 7.750 | 1,821,081 |
| 2022-09-30 | 7.825 | 8.000 | 7.355 | 7.750 | 7.750 | 2,009,898 |
| 2022-09-29 | 7.625 | 8.250 | 7.510 | 7.825 | 7.825 | 2,767,897 |
| 2022-09-28 | 7.625 | 8.000 | 7.013 | 7.625 | 7.625 | 2,080,355 |
| 2022-09-27 | 7.250 | 7.845 | 6.910 | 7.625 | 7.625 | 2,751,924 |
| 2022-09-26 | 7.500 | 7.533 | 6.800 | 7.100 | 7.100 | 4,857,861 |
| 2022-09-23 | 7.500 | 7.990 | 7.265 | 7.500 | 7.500 | 1,857,705 |
| 2022-09-22 | 8.000 | 8.250 | 7.500 | 7.500 | 7.500 | 2,142,092 |
| 2022-09-21 | 8.250 | 8.500 | 7.725 | 8.200 | 8.200 | 2,238,433 |
| 2022-09-20 | 8.750 | 9.000 | 8.000 | 8.250 | 8.250 | 2,765,805 |
| 2022-09-16 | 8.500 | 8.750 | 7.922 | 8.375 | 8.375 | 4,473,809 |
| 2022-09-15 | 8.125 | 8.975 | 8.050 | 8.500 | 8.500 | 6,929,699 |
| 2022-09-14 | 8.375 | 8.500 | 8.000 | 8.125 | 8.125 | 3,369,087 |
| 2022-09-13 | 8.250 | 8.730 | 7.750 | 8.375 | 8.375 | 7,488,891 |
| 2022-09-12 | 8.070 | 8.900 | 8.070 | 8.250 | 8.250 | 8,421,129 |
| 2022-09-09 | 7.375 | 8.250 | 7.350 | 8.000 | 8.000 | 3,959,229 |
| 2022-09-08 | 7.875 | 8.000 | 7.275 | 7.375 | 7.375 | 3,541,175 |
| 2022-09-07 | 8.000 | 8.440 | 7.775 | 7.875 | 7.875 | 10,728,794 |
| 2022-09-06 | 7.500 | 8.090 | 7.500 | 8.000 | 8.000 | 5,147,447 |
| 2022-09-05 | 6.990 | 7.750 | 6.990 | 7.375 | 7.375 | 6,220,063 |
| 2022-09-02 | 6.625 | 7.160 | 6.500 | 6.975 | 6.975 | 2,697,597 |
| 2022-09-01 | 6.500 | 6.890 | 6.250 | 6.625 | 6.625 | 2,184,674 |
| 2022-08-31 | 7.000 | 7.000 | 6.250 | 6.500 | 6.500 | 2,041,377 |
| 2022-08-30 | 6.875 | 7.250 | 6.850 | 7.000 | 7.000 | 3,916,093 |
| 2022-08-26 | 7.000 | 7.250 | 6.525 | 6.875 | 6.875 | 2,445,345 |
| 2022-08-25 | 6.875 | 7.400 | 6.750 | 7.050 | 7.050 | 6,264,120 |
| 2022-08-24 | 6.375 | 7.250 | 6.120 | 6.875 | 6.875 | 11,749,680 |
| 2022-08-23 | 6.000 | 6.700 | 5.975 | 6.375 | 6.375 | 4,920,360 |
| 2022-08-22 | 6.375 | 6.490 | 5.850 | 6.200 | 6.200 | 10,467,505 |
| 2022-08-19 | 6.200 | 6.750 | 6.200 | 6.250 | 6.250 | 15,101,560 |
| 2022-08-18 | 6.125 | 6.250 | 5.875 | 6.100 | 6.100 | 20,015,650 |
| 2022-08-17 | 5.750 | 6.500 | 5.750 | 6.250 | 6.250 | 51,063,641 |
| 2022-08-16 | 7.850 | 8.000 | 7.730 | 7.800 | 7.800 | 329,160 |
| 2022-08-15 | 7.875 | 8.000 | 7.769 | 7.850 | 7.850 | 691,912 |
| 2022-08-12 | 7.875 | 8.500 | 7.875 | 7.875 | 7.875 | 1,622,558 |
| 2022-08-11 | 8.125 | 8.500 | 7.750 | 7.875 | 7.875 | 1,184,111 |
| 2022-08-10 | 8.125 | 8.500 | 7.870 | 8.125 | 8.125 | 183,662 |
| 2022-08-09 | 8.500 | 8.500 | 7.850 | 8.125 | 8.125 | 655,527 |
| 2022-08-08 | 8.625 | 8.625 | 8.325 | 8.625 | 8.625 | 151,385 |
| 2022-08-05 | 8.625 | 9.000 | 8.350 | 8.625 | 8.625 | 393,045 |
| 2022-08-04 | 8.625 | 8.822 | 8.513 | 8.625 | 8.625 | 274,976 |
| 2022-08-03 | 8.625 | 9.000 | 8.250 | 8.400 | 8.400 | 290,745 |
| 2022-08-02 | 9.000 | 9.000 | 8.250 | 8.625 | 8.625 | 486,919 |
| 2022-08-01 | 8.450 | 9.210 | 8.450 | 9.000 | 9.000 | 761,235 |
| 2022-07-29 | 8.125 | 8.750 | 7.999 | 8.375 | 8.375 | 751,406 |
| 2022-07-28 | 8.125 | 8.250 | 7.999 | 8.125 | 8.125 | 47,306 |
| 2022-07-27 | 8.125 | 8.500 | 7.750 | 8.125 | 8.125 | 12,488 |
| 2022-07-26 | 8.250 | 8.500 | 7.765 | 8.125 | 8.125 | 812,698 |
| 2022-07-25 | 8.500 | 8.600 | 7.850 | 8.200 | 8.200 | 1,617,677 |
| 2022-07-22 | 8.750 | 9.000 | 8.320 | 8.500 | 8.500 | 778,834 |
| 2022-07-21 | 9.750 | 10.000 | 8.000 | 8.750 | 8.750 | 2,483,787 |
| 2022-07-20 | 10.000 | 10.180 | 9.600 | 10.000 | 10.000 | 289,692 |
| 2022-07-19 | 10.750 | 11.000 | 9.000 | 10.000 | 10.000 | 2,950,611 |
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.