Predator Oil & Gas Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 3.450 | 3.500 | 3.410 | 3.450 | 3.450 | 454,685 |
| 2025-08-15 | 3.350 | 3.500 | 3.300 | 3.450 | 3.450 | 1,213,558 |
| 2025-08-14 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 1,729,938 |
| 2025-08-13 | 3.300 | 3.500 | 3.200 | 3.350 | 3.350 | 728,706 |
| 2025-08-12 | 3.750 | 3.800 | 3.240 | 3.300 | 3.300 | 1,965,472 |
| 2025-08-11 | 3.700 | 3.800 | 3.700 | 3.750 | 3.750 | 1,711,833 |
| 2025-08-08 | 3.350 | 3.800 | 3.300 | 3.700 | 3.700 | 2,038,713 |
| 2025-08-07 | 3.150 | 3.500 | 3.100 | 3.350 | 3.350 | 2,845,535 |
| 2025-08-06 | 3.100 | 3.300 | 2.975 | 3.150 | 3.150 | 3,820,491 |
| 2025-08-05 | 3.350 | 3.360 | 2.900 | 3.100 | 3.100 | 5,985,640 |
| 2025-08-04 | 3.800 | 3.874 | 3.000 | 3.350 | 3.350 | 3,911,571 |
| 2025-08-01 | 4.150 | 4.150 | 2.950 | 3.840 | 3.840 | 19,495,500 |
| 2025-07-31 | 5.500 | 5.900 | 5.400 | 5.500 | 5.500 | 1,802,965 |
| 2025-07-30 | 5.500 | 5.700 | 5.300 | 5.500 | 5.500 | 1,628,648 |
| 2025-07-29 | 5.850 | 6.000 | 5.300 | 5.500 | 5.500 | 1,814,097 |
| 2025-07-28 | 5.850 | 6.300 | 5.722 | 5.850 | 5.850 | 1,294,398 |
| 2025-07-25 | 6.400 | 6.411 | 5.500 | 5.850 | 5.850 | 3,291,456 |
| 2025-07-24 | 6.350 | 6.600 | 6.250 | 6.400 | 6.400 | 2,178,622 |
| 2025-07-23 | 6.400 | 6.631 | 6.100 | 6.350 | 6.350 | 5,425,991 |
| 2025-07-22 | 5.550 | 6.500 | 5.450 | 6.400 | 6.400 | 4,575,536 |
| 2025-07-21 | 6.450 | 6.600 | 5.100 | 5.700 | 5.700 | 15,019,510 |
| 2025-07-18 | 5.200 | 6.000 | 5.000 | 5.800 | 5.800 | 6,672,038 |
| 2025-07-17 | 4.350 | 5.700 | 4.200 | 5.200 | 5.200 | 10,012,441 |
| 2025-07-16 | 3.950 | 4.350 | 3.800 | 4.350 | 4.350 | 2,488,064 |
| 2025-07-15 | 3.600 | 4.300 | 3.600 | 4.050 | 4.050 | 5,668,998 |
| 2025-07-14 | 2.850 | 3.700 | 2.800 | 3.500 | 3.500 | 5,794,700 |
| 2025-07-11 | 2.900 | 3.100 | 2.678 | 2.850 | 2.850 | 554,621 |
| 2025-07-10 | 2.950 | 3.100 | 2.700 | 2.800 | 2.800 | 735,757 |
| 2025-07-09 | 3.050 | 3.100 | 2.950 | 2.950 | 2.950 | 544,977 |
| 2025-07-08 | 3.050 | 3.099 | 3.000 | 3.050 | 3.050 | 172,947 |
| 2025-07-07 | 2.950 | 3.100 | 2.800 | 3.050 | 3.050 | 535,079 |
| 2025-07-04 | 2.850 | 3.100 | 2.755 | 2.950 | 2.950 | 870,752 |
| 2025-07-03 | 2.580 | 2.985 | 2.580 | 2.970 | 2.970 | 1,230,128 |
| 2025-07-02 | 2.850 | 3.000 | 2.400 | 2.500 | 2.500 | 3,318,211 |
| 2025-07-01 | 2.850 | 3.100 | 2.700 | 2.800 | 2.800 | 1,663,004 |
| 2025-06-30 | 3.100 | 3.400 | 2.800 | 2.950 | 2.950 | 2,966,046 |
| 2025-06-27 | 3.050 | 3.252 | 2.976 | 3.100 | 3.100 | 81,076 |
| 2025-06-26 | 3.150 | 3.170 | 2.975 | 3.050 | 3.050 | 470,505 |
| 2025-06-25 | 3.250 | 3.298 | 3.100 | 3.150 | 3.150 | 241,603 |
| 2025-06-24 | 3.250 | 3.400 | 3.100 | 3.250 | 3.250 | 307,758 |
| 2025-06-23 | 3.300 | 3.400 | 3.100 | 3.250 | 3.250 | 1,109,725 |
| 2025-06-20 | 3.150 | 3.400 | 3.100 | 3.300 | 3.300 | 516,625 |
| 2025-06-19 | 3.100 | 3.370 | 3.000 | 3.150 | 3.150 | 607,253 |
| 2025-06-18 | 3.050 | 3.216 | 2.966 | 3.100 | 3.100 | 715,995 |
| 2025-06-17 | 3.250 | 3.400 | 3.000 | 3.200 | 3.200 | 2,372,485 |
| 2025-06-16 | 3.600 | 3.700 | 3.100 | 3.250 | 3.250 | 2,166,854 |
| 2025-06-13 | 3.600 | 3.620 | 3.530 | 3.600 | 3.600 | 453,174 |
| 2025-06-12 | 3.600 | 3.700 | 3.500 | 3.600 | 3.600 | 1,241,367 |
| 2025-06-11 | 3.800 | 3.880 | 3.500 | 3.600 | 3.600 | 1,052,141 |
| 2025-06-10 | 3.700 | 3.848 | 3.624 | 3.800 | 3.800 | 459,358 |
| 2025-06-09 | 3.850 | 4.000 | 3.600 | 3.700 | 3.700 | 1,445,049 |
| 2025-06-06 | 3.800 | 4.000 | 3.600 | 3.850 | 3.850 | 1,488,461 |
| 2025-06-05 | 3.700 | 4.000 | 3.600 | 3.800 | 3.800 | 653,308 |
| 2025-06-04 | 3.650 | 3.800 | 3.518 | 3.700 | 3.700 | 819,039 |
| 2025-06-03 | 3.410 | 3.900 | 3.410 | 3.650 | 3.650 | 2,259,547 |
| 2025-06-02 | 3.250 | 3.500 | 3.200 | 3.400 | 3.400 | 1,573,482 |
| 2025-05-30 | 3.350 | 3.500 | 3.230 | 3.250 | 3.250 | 1,437,289 |
| 2025-05-29 | 3.300 | 3.400 | 3.232 | 3.350 | 3.350 | 730,283 |
| 2025-05-28 | 3.650 | 3.800 | 3.200 | 3.300 | 3.300 | 3,018,761 |
| 2025-05-27 | 3.250 | 4.000 | 3.200 | 3.530 | 3.530 | 4,316,498 |
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.