Predator Oil & Gas Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	12.500	13.890	12.180	13.300	13.300	2,013,408
2022-04-19	12.500	13.500	12.210	12.500	12.500	1,553,620
2022-04-14	12.000	13.000	11.766	12.500	12.500	1,851,407
2022-04-13	12.250	12.500	11.500	12.000	12.000	1,492,592
2022-04-12	13.750	14.000	12.110	12.250	12.250	3,502,290
2022-04-11	14.750	15.010	13.500	13.750	13.750	3,442,116
2022-04-08	14.250	15.000	13.770	14.750	14.750	3,200,651
2022-04-07	14.000	14.350	12.660	14.000	14.000	6,298,913
2022-04-06	15.000	15.377	13.000	14.000	14.000	12,442,260
2022-04-05	12.485	14.700	12.485	14.500	14.500	7,064,621
2022-04-04	11.000	13.000	11.000	12.250	12.250	6,133,165
2022-04-01	10.500	11.500	9.500	11.000	11.000	3,465,568
2022-03-31	11.000	11.150	10.000	10.500	10.500	1,234,838
2022-03-30	11.000	11.500	10.500	11.250	11.250	2,253,735
2022-03-29	10.875	11.738	10.500	11.000	11.000	4,285,438
2022-03-28	10.375	11.200	10.125	10.875	10.875	6,109,054
2022-03-25	10.250	10.500	9.500	10.375	10.375	899,497
2022-03-24	9.500	10.500	9.100	10.250	10.250	1,241,575
2022-03-23	9.650	10.000	9.300	9.500	9.500	289,878
2022-03-22	9.650	9.925	9.300	9.650	9.650	758,379
2022-03-21	9.740	9.740	9.000	9.650	9.650	2,322,654
2022-03-18	9.750	10.000	9.000	9.750	9.750	1,665,289
2022-03-17	9.750	10.200	9.250	9.750	9.750	9,300,443
2022-03-16	11.000	11.500	10.500	11.200	11.200	742,830
2022-03-15	11.500	11.850	11.000	11.000	11.000	302,719
2022-03-14	10.500	11.900	10.500	11.000	11.000	1,425,849
2022-03-11	10.000	11.000	9.500	10.500	10.500	1,044,655
2022-03-10	10.750	11.000	9.500	10.000	10.000	1,366,982
2022-03-09	11.250	11.800	10.500	10.750	10.750	1,468,590
2022-03-08	10.250	11.500	9.750	11.250	11.250	3,791,517
2022-03-07	10.000	11.000	9.000	9.150	9.150	3,153,722
2022-03-04	9.875	10.500	9.500	9.800	9.800	1,133,676
2022-03-03	10.750	10.950	9.600	9.875	9.875	1,205,732
2022-03-02	11.150	11.500	10.488	10.750	10.750	1,518,955
2022-03-01	11.375	11.750	11.075	11.100	11.100	707,272
2022-02-28	10.750	12.000	10.750	11.375	11.375	1,310,888
2022-02-25	10.100	11.500	10.100	10.625	10.625	1,937,133
2022-02-24	11.500	12.000	9.600	10.100	10.100	3,331,906
2022-02-23	11.750	11.850	10.500	11.250	11.250	1,838,027
2022-02-22	11.500	12.900	11.500	11.900	11.900	3,202,571
2022-02-21	10.375	12.250	10.250	11.500	11.500	1,979,296
2022-02-18	11.350	11.450	10.375	10.375	10.375	882,596
2022-02-17	11.500	11.735	10.750	11.250	11.250	2,239,928
2022-02-16	10.725	12.348	10.725	11.500	11.500	2,645,587
2022-02-15	11.750	11.950	9.000	10.450	10.450	6,590,671
2022-02-14	12.050	13.450	11.000	11.900	11.900	6,774,010
2022-02-11	10.450	13.000	10.425	11.950	11.950	10,817,278
2022-02-10	9.200	10.500	8.960	10.500	10.500	6,449,042
2022-02-09	8.000	9.800	7.906	9.200	9.200	11,276,038
2022-02-08	6.980	8.300	6.980	8.050	8.050	5,678,869
2022-02-07	6.490	7.040	6.490	6.900	6.900	2,867,120
2022-02-04	6.200	6.600	6.150	6.450	6.450	1,268,735
2022-02-03	6.200	6.270	6.130	6.200	6.200	225,100
2022-02-02	6.350	6.370	6.025	6.200	6.200	1,143,962
2022-02-01	6.300	6.500	6.140	6.350	6.350	1,683,385
2022-01-31	5.700	6.670	5.700	6.300	6.300	3,664,063
2022-01-28	5.650	5.924	5.500	5.700	5.700	619,119
2022-01-27	5.730	5.730	5.600	5.650	5.650	282,699
2022-01-26	5.750	5.925	5.750	5.800	5.800	381,952
2022-01-25	5.900	6.000	5.725	5.750	5.750	1,295,798

← NewerPage 20 of 22 · 1,262 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.