Predator Oil & Gas Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 2.900 | 3.000 | 2.810 | 2.900 | 2.900 | 353,003 |
| 2025-11-10 | 2.900 | 2.900 | 2.810 | 2.900 | 2.900 | 344,815 |
| 2025-11-07 | 2.900 | 3.000 | 2.810 | 2.900 | 2.900 | 697,332 |
| 2025-11-06 | 2.900 | 2.990 | 2.810 | 2.900 | 2.900 | 490,954 |
| 2025-11-05 | 2.900 | 3.100 | 2.870 | 2.900 | 2.900 | 366,586 |
| 2025-11-04 | 2.900 | 3.000 | 2.810 | 2.900 | 2.900 | 435,288 |
| 2025-11-03 | 3.000 | 3.100 | 2.800 | 2.900 | 2.900 | 621,184 |
| 2025-10-31 | 2.950 | 3.100 | 2.800 | 3.000 | 3.000 | 572,981 |
| 2025-10-30 | 3.000 | 3.100 | 2.900 | 3.100 | 3.100 | 650,961 |
| 2025-10-29 | 3.000 | 3.100 | 2.942 | 3.000 | 3.000 | 137,515 |
| 2025-10-28 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 765,004 |
| 2025-10-27 | 3.200 | 3.220 | 2.900 | 3.000 | 3.000 | 1,760,409 |
| 2025-10-24 | 3.200 | 3.300 | 3.100 | 3.200 | 3.200 | 1,797,799 |
| 2025-10-23 | 3.100 | 3.200 | 3.000 | 3.200 | 3.200 | 1,010,391 |
| 2025-10-22 | 3.000 | 3.200 | 2.950 | 3.100 | 3.100 | 1,200,396 |
| 2025-10-21 | 3.000 | 3.100 | 2.960 | 3.000 | 3.000 | 860,930 |
| 2025-10-20 | 3.000 | 3.200 | 2.925 | 3.000 | 3.000 | 1,902,639 |
| 2025-10-17 | 2.900 | 3.200 | 2.900 | 3.160 | 3.160 | 5,947,833 |
| 2025-10-16 | 2.800 | 2.960 | 2.700 | 2.800 | 2.800 | 997,239 |
| 2025-10-15 | 2.800 | 2.900 | 2.752 | 2.800 | 2.800 | 1,842,223 |
| 2025-10-14 | 3.250 | 3.250 | 2.600 | 2.800 | 2.800 | 8,893,175 |
| 2025-10-13 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 604,487 |
| 2025-10-10 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 485,860 |
| 2025-10-09 | 3.300 | 3.500 | 3.200 | 3.350 | 3.350 | 1,569,631 |
| 2025-10-08 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 151,506 |
| 2025-10-07 | 3.350 | 3.400 | 3.224 | 3.300 | 3.300 | 113,916 |
| 2025-10-06 | 3.200 | 3.500 | 3.100 | 3.350 | 3.350 | 939,985 |
| 2025-10-03 | 3.200 | 3.300 | 3.116 | 3.200 | 3.200 | 654,102 |
| 2025-10-02 | 3.200 | 3.300 | 3.100 | 3.200 | 3.200 | 327,588 |
| 2025-10-01 | 3.100 | 3.300 | 3.100 | 3.150 | 3.150 | 860,285 |
| 2025-09-30 | 3.200 | 3.300 | 3.000 | 3.100 | 3.100 | 835,937 |
| 2025-09-29 | 2.800 | 3.300 | 2.800 | 3.200 | 3.200 | 4,564,844 |
| 2025-09-26 | 2.850 | 3.000 | 2.700 | 2.960 | 2.960 | 1,023,857 |
| 2025-09-25 | 3.020 | 3.020 | 2.700 | 2.850 | 2.850 | 2,654,158 |
| 2025-09-24 | 3.050 | 3.200 | 2.900 | 3.050 | 3.050 | 372,057 |
| 2025-09-23 | 3.050 | 3.200 | 2.915 | 3.050 | 3.050 | 669,512 |
| 2025-09-22 | 3.050 | 3.050 | 2.915 | 3.050 | 3.050 | 1,356,043 |
| 2025-09-19 | 3.200 | 3.200 | 2.700 | 3.050 | 3.050 | 4,108,003 |
| 2025-09-18 | 3.250 | 3.500 | 3.000 | 3.350 | 3.350 | 1,245,284 |
| 2025-09-17 | 2.900 | 3.400 | 2.885 | 3.100 | 3.100 | 513,715 |
| 2025-09-16 | 3.030 | 3.030 | 2.800 | 2.900 | 2.900 | 803,513 |
| 2025-09-15 | 3.050 | 3.200 | 2.930 | 3.050 | 3.050 | 533,325 |
| 2025-09-12 | 3.050 | 3.200 | 2.939 | 3.050 | 3.050 | 695,204 |
| 2025-09-11 | 3.050 | 3.125 | 2.966 | 3.050 | 3.050 | 279,095 |
| 2025-09-10 | 3.050 | 3.200 | 2.960 | 3.050 | 3.050 | 554,049 |
| 2025-09-09 | 3.050 | 3.200 | 2.960 | 3.050 | 3.050 | 682,380 |
| 2025-09-08 | 3.050 | 3.200 | 2.900 | 3.050 | 3.050 | 2,896,102 |
| 2025-09-05 | 3.100 | 3.200 | 3.000 | 3.050 | 3.050 | 525,095 |
| 2025-09-04 | 3.100 | 3.200 | 3.020 | 3.200 | 3.200 | 924,477 |
| 2025-09-03 | 3.200 | 3.300 | 3.000 | 3.100 | 3.100 | 1,411,036 |
| 2025-09-02 | 3.300 | 3.500 | 3.100 | 3.200 | 3.200 | 968,454 |
| 2025-09-01 | 3.350 | 3.600 | 3.100 | 3.300 | 3.300 | 1,141,040 |
| 2025-08-29 | 3.300 | 3.500 | 3.100 | 3.300 | 3.300 | 1,065,112 |
| 2025-08-28 | 3.300 | 3.500 | 3.100 | 3.300 | 3.300 | 205,014 |
| 2025-08-27 | 3.350 | 3.500 | 3.100 | 3.300 | 3.300 | 1,168,141 |
| 2025-08-26 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 410,178 |
| 2025-08-22 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 943,629 |
| 2025-08-21 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 646,109 |
| 2025-08-20 | 3.450 | 3.570 | 3.000 | 3.350 | 3.350 | 955,788 |
| 2025-08-19 | 3.450 | 3.500 | 3.400 | 3.450 | 3.450 | 176,481 |
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.