Predator Oil & Gas Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 6.260 | 6.260 | 5.800 | 5.850 | 5.850 | 1,013,359 |
| 2022-01-21 | 6.570 | 6.570 | 6.013 | 6.300 | 6.300 | 1,866,544 |
| 2022-01-20 | 6.420 | 6.850 | 6.420 | 6.520 | 6.520 | 1,706,487 |
| 2022-01-19 | 6.250 | 6.773 | 6.200 | 6.700 | 6.700 | 2,511,824 |
| 2022-01-18 | 6.150 | 6.500 | 6.115 | 6.250 | 6.250 | 4,531,205 |
| 2022-01-17 | 5.450 | 6.500 | 5.430 | 6.120 | 6.120 | 4,471,451 |
| 2022-01-14 | 5.450 | 5.600 | 5.400 | 5.450 | 5.450 | 1,331,773 |
| 2022-01-13 | 6.000 | 6.200 | 5.335 | 5.500 | 5.500 | 6,245,942 |
| 2022-01-12 | 5.600 | 5.700 | 5.500 | 5.500 | 5.500 | 173,683 |
| 2022-01-11 | 5.500 | 5.700 | 5.310 | 5.600 | 5.600 | 1,295,429 |
| 2022-01-10 | 5.350 | 5.650 | 5.220 | 5.300 | 5.300 | 1,399,129 |
| 2022-01-07 | 5.850 | 5.900 | 5.350 | 5.350 | 5.350 | 1,250,391 |
| 2022-01-06 | 5.800 | 5.894 | 5.700 | 5.850 | 5.850 | 621,295 |
| 2022-01-05 | 5.900 | 6.200 | 5.700 | 5.740 | 5.740 | 1,863,073 |
| 2022-01-04 | 5.600 | 5.950 | 5.528 | 5.900 | 5.900 | 1,795,329 |
| 2021-12-31 | 5.450 | 5.700 | 5.250 | 5.600 | 5.600 | 2,308,058 |
| 2021-12-30 | 5.294 | 5.800 | 5.294 | 5.450 | 5.450 | 1,752,556 |
| 2021-12-29 | 4.900 | 5.200 | 4.820 | 5.150 | 5.150 | 977,670 |
| 2021-12-24 | 5.000 | 5.000 | 4.825 | 4.900 | 4.900 | 779,882 |
| 2021-12-23 | 5.100 | 5.111 | 4.800 | 5.000 | 5.000 | 353,603 |
| 2021-12-22 | 4.900 | 5.200 | 4.900 | 5.100 | 5.100 | 540,355 |
| 2021-12-21 | 4.900 | 5.000 | 4.865 | 4.900 | 4.900 | 308,669 |
| 2021-12-20 | 5.150 | 5.200 | 4.850 | 4.900 | 4.900 | 630,602 |
| 2021-12-17 | 5.050 | 5.300 | 4.920 | 5.150 | 5.150 | 507,415 |
| 2021-12-16 | 4.950 | 5.133 | 4.950 | 5.050 | 5.050 | 1,501,909 |
| 2021-12-15 | 5.500 | 5.700 | 4.763 | 4.900 | 4.900 | 4,823,717 |
| 2021-12-14 | 5.810 | 5.810 | 5.360 | 5.500 | 5.500 | 1,451,853 |
| 2021-12-13 | 5.350 | 6.000 | 5.220 | 5.850 | 5.850 | 2,204,975 |
| 2021-12-10 | 5.500 | 5.500 | 5.200 | 5.350 | 5.350 | 612,566 |
| 2021-12-09 | 5.400 | 5.500 | 5.320 | 5.500 | 5.500 | 558,094 |
| 2021-12-08 | 5.800 | 5.870 | 5.350 | 5.400 | 5.400 | 1,804,192 |
| 2021-12-07 | 6.100 | 6.156 | 5.700 | 5.800 | 5.800 | 1,637,056 |
| 2021-12-06 | 6.200 | 6.380 | 6.040 | 6.080 | 6.080 | 1,521,932 |
| 2021-12-03 | 5.800 | 6.485 | 5.700 | 6.200 | 6.200 | 6,046,220 |
| 2021-12-02 | 5.050 | 6.000 | 5.050 | 5.700 | 5.700 | 4,321,685 |
| 2021-12-01 | 4.850 | 5.200 | 4.841 | 5.050 | 5.050 | 2,217,427 |
| 2021-11-30 | 4.950 | 5.100 | 4.800 | 4.850 | 4.850 | 588,190 |
| 2021-11-29 | 4.900 | 5.100 | 4.900 | 4.950 | 4.950 | 536,268 |
| 2021-11-26 | 5.050 | 5.200 | 4.789 | 4.900 | 4.900 | 982,474 |
| 2021-11-25 | 5.138 | 5.138 | 5.000 | 5.050 | 5.050 | 640,430 |
| 2021-11-24 | 5.150 | 5.300 | 4.900 | 5.150 | 5.150 | 617,145 |
| 2021-11-23 | 5.100 | 5.170 | 5.000 | 5.150 | 5.150 | 622,505 |
| 2021-11-22 | 5.400 | 5.470 | 5.020 | 5.100 | 5.100 | 1,414,577 |
| 2021-11-19 | 5.400 | 5.435 | 5.300 | 5.400 | 5.400 | 351,634 |
| 2021-11-18 | 5.200 | 5.500 | 5.100 | 5.400 | 5.400 | 903,549 |
| 2021-11-17 | 5.400 | 5.540 | 5.055 | 5.300 | 5.300 | 703,013 |
| 2021-11-16 | 5.450 | 5.450 | 5.300 | 5.400 | 5.400 | 1,315,426 |
| 2021-11-15 | 5.450 | 5.490 | 5.380 | 5.450 | 5.450 | 1,211,379 |
| 2021-11-12 | 5.450 | 5.500 | 5.410 | 5.450 | 5.450 | 478,346 |
| 2021-11-11 | 5.550 | 5.650 | 5.400 | 5.450 | 5.450 | 629,879 |
| 2021-11-10 | 5.550 | 5.700 | 5.400 | 5.550 | 5.550 | 1,744,703 |
| 2021-11-09 | 5.600 | 5.700 | 5.400 | 5.550 | 5.550 | 1,042,200 |
| 2021-11-08 | 5.300 | 5.694 | 5.200 | 5.600 | 5.600 | 1,568,793 |
| 2021-11-05 | 5.550 | 5.690 | 5.253 | 5.500 | 5.500 | 1,717,440 |
| 2021-11-04 | 5.900 | 5.900 | 5.500 | 5.550 | 5.550 | 1,265,727 |
| 2021-11-03 | 6.250 | 6.500 | 5.800 | 6.100 | 6.100 | 1,266,496 |
| 2021-11-02 | 6.200 | 6.360 | 6.000 | 6.360 | 6.360 | 995,985 |
| 2021-11-01 | 6.250 | 6.300 | 6.100 | 6.200 | 6.200 | 494,531 |
| 2021-10-29 | 6.250 | 6.390 | 6.200 | 6.250 | 6.250 | 492,831 |
| 2021-10-28 | 6.700 | 6.770 | 6.210 | 6.250 | 6.250 | 1,296,611 |
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.