Predator Oil & Gas Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 10.250 | 10.485 | 10.250 | 10.250 | 10.250 | 361,729 |
| 2022-07-15 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 356,623 |
| 2022-07-14 | 10.000 | 10.500 | 9.880 | 10.250 | 10.250 | 704,449 |
| 2022-07-13 | 9.750 | 10.500 | 9.500 | 10.000 | 10.000 | 153,250 |
| 2022-07-12 | 9.890 | 9.890 | 9.575 | 9.750 | 9.750 | 621,785 |
| 2022-07-11 | 9.250 | 10.350 | 9.000 | 10.000 | 10.000 | 1,082,229 |
| 2022-07-08 | 9.250 | 9.475 | 9.075 | 9.250 | 9.250 | 789,391 |
| 2022-07-07 | 9.250 | 9.475 | 9.025 | 9.250 | 9.250 | 545,232 |
| 2022-07-06 | 9.250 | 10.000 | 8.775 | 9.250 | 9.250 | 1,976,057 |
| 2022-07-05 | 8.125 | 9.500 | 8.000 | 9.250 | 9.250 | 1,687,268 |
| 2022-07-04 | 7.525 | 8.125 | 7.475 | 8.125 | 8.125 | 621,763 |
| 2022-07-01 | 7.150 | 7.525 | 7.125 | 7.525 | 7.525 | 251,363 |
| 2022-06-30 | 7.750 | 7.750 | 7.055 | 7.150 | 7.150 | 664,356 |
| 2022-06-29 | 8.250 | 8.250 | 7.210 | 7.750 | 7.750 | 2,455,936 |
| 2022-06-28 | 7.750 | 8.700 | 7.700 | 8.500 | 8.500 | 1,681,292 |
| 2022-06-27 | 7.445 | 8.000 | 7.445 | 7.750 | 7.750 | 1,162,004 |
| 2022-06-24 | 6.750 | 7.500 | 6.720 | 7.250 | 7.250 | 4,079,869 |
| 2022-06-23 | 6.750 | 7.000 | 6.620 | 6.750 | 6.750 | 1,101,579 |
| 2022-06-22 | 6.875 | 7.000 | 6.575 | 6.750 | 6.750 | 666,681 |
| 2022-06-21 | 6.915 | 7.250 | 6.915 | 7.000 | 7.000 | 1,202,234 |
| 2022-06-20 | 8.250 | 8.500 | 6.750 | 6.875 | 6.875 | 3,935,134 |
| 2022-06-17 | 8.250 | 8.250 | 8.015 | 8.250 | 8.250 | 500,780 |
| 2022-06-16 | 8.600 | 8.600 | 8.000 | 8.250 | 8.250 | 1,290,982 |
| 2022-06-15 | 8.750 | 9.000 | 8.577 | 8.650 | 8.650 | 1,101,944 |
| 2022-06-14 | 8.750 | 9.250 | 8.600 | 8.750 | 8.750 | 1,176,114 |
| 2022-06-13 | 10.250 | 10.250 | 8.500 | 8.750 | 8.750 | 1,461,672 |
| 2022-06-10 | 10.750 | 11.000 | 10.110 | 10.250 | 10.250 | 1,242,328 |
| 2022-06-09 | 10.750 | 11.000 | 10.750 | 11.000 | 11.000 | 355,344 |
| 2022-06-08 | 10.500 | 11.500 | 10.450 | 10.750 | 10.750 | 1,965,862 |
| 2022-06-07 | 10.000 | 11.000 | 9.500 | 10.500 | 10.500 | 1,633,285 |
| 2022-06-06 | 10.900 | 11.590 | 10.770 | 11.250 | 11.250 | 1,667,494 |
| 2022-06-01 | 10.000 | 12.000 | 10.000 | 10.900 | 10.900 | 4,025,154 |
| 2022-05-31 | 9.850 | 10.000 | 9.675 | 9.750 | 9.750 | 450,774 |
| 2022-05-30 | 9.250 | 10.280 | 9.210 | 9.800 | 9.800 | 2,229,713 |
| 2022-05-27 | 9.250 | 9.400 | 9.150 | 9.250 | 9.250 | 836,504 |
| 2022-05-26 | 9.500 | 9.500 | 9.000 | 9.250 | 9.250 | 821,525 |
| 2022-05-25 | 9.650 | 9.900 | 9.370 | 9.650 | 9.650 | 337,662 |
| 2022-05-24 | 9.500 | 10.000 | 9.110 | 9.650 | 9.650 | 843,178 |
| 2022-05-23 | 9.250 | 10.000 | 9.100 | 9.500 | 9.500 | 593,187 |
| 2022-05-20 | 9.450 | 9.500 | 9.000 | 9.250 | 9.250 | 542,902 |
| 2022-05-19 | 9.740 | 9.740 | 9.160 | 9.450 | 9.450 | 1,678,944 |
| 2022-05-18 | 9.750 | 9.769 | 9.500 | 9.750 | 9.750 | 501,148 |
| 2022-05-17 | 9.250 | 10.190 | 9.175 | 9.750 | 9.750 | 1,257,194 |
| 2022-05-16 | 9.050 | 9.500 | 9.000 | 9.250 | 9.250 | 606,836 |
| 2022-05-13 | 9.100 | 9.500 | 8.550 | 9.050 | 9.050 | 1,918,626 |
| 2022-05-12 | 9.250 | 9.650 | 9.010 | 9.050 | 9.050 | 3,284,062 |
| 2022-05-11 | 9.025 | 9.025 | 8.625 | 8.850 | 8.850 | 879,991 |
| 2022-05-10 | 9.000 | 9.300 | 8.850 | 9.050 | 9.050 | 1,574,862 |
| 2022-05-09 | 8.850 | 9.000 | 8.700 | 8.900 | 8.900 | 1,307,357 |
| 2022-05-06 | 9.525 | 9.525 | 8.500 | 8.850 | 8.850 | 2,800,865 |
| 2022-05-05 | 9.750 | 10.200 | 9.500 | 9.500 | 9.500 | 1,719,493 |
| 2022-05-04 | 10.890 | 10.890 | 9.000 | 9.600 | 9.600 | 6,891,270 |
| 2022-05-03 | 11.250 | 11.390 | 10.220 | 11.000 | 11.000 | 1,135,014 |
| 2022-04-29 | 11.500 | 11.750 | 11.000 | 11.250 | 11.250 | 383,156 |
| 2022-04-28 | 11.720 | 11.720 | 11.000 | 11.250 | 11.250 | 591,752 |
| 2022-04-27 | 11.250 | 12.000 | 11.066 | 11.500 | 11.500 | 1,710,030 |
| 2022-04-26 | 12.150 | 12.150 | 11.000 | 11.250 | 11.250 | 2,238,098 |
| 2022-04-25 | 12.750 | 12.935 | 11.500 | 12.250 | 12.250 | 2,055,617 |
| 2022-04-22 | 13.015 | 13.015 | 12.600 | 12.850 | 12.850 | 843,349 |
| 2022-04-21 | 13.750 | 13.770 | 13.000 | 13.250 | 13.250 | 1,344,167 |
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.