Predator Oil & Gas Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.250 | 3.500 | 3.180 | 3.250 | 3.250 | 320,609 |
| 2025-05-22 | 3.150 | 3.500 | 3.000 | 3.250 | 3.250 | 718,962 |
| 2025-05-21 | 3.150 | 3.400 | 3.000 | 3.150 | 3.150 | 901,824 |
| 2025-05-20 | 3.350 | 3.485 | 3.000 | 3.150 | 3.150 | 942,342 |
| 2025-05-19 | 3.250 | 3.475 | 3.181 | 3.350 | 3.350 | 716,726 |
| 2025-05-16 | 3.050 | 3.500 | 2.987 | 3.250 | 3.250 | 945,512 |
| 2025-05-15 | 3.050 | 3.200 | 2.945 | 3.050 | 3.050 | 815,834 |
| 2025-05-14 | 3.150 | 3.400 | 3.000 | 3.050 | 3.050 | 594,595 |
| 2025-05-13 | 3.150 | 3.300 | 3.110 | 3.150 | 3.150 | 181,391 |
| 2025-05-12 | 3.200 | 3.340 | 3.000 | 3.150 | 3.150 | 630,071 |
| 2025-05-09 | 3.200 | 3.400 | 3.000 | 3.200 | 3.200 | 1,380,792 |
| 2025-05-08 | 2.850 | 3.470 | 2.800 | 3.200 | 3.200 | 3,149,097 |
| 2025-05-07 | 2.700 | 3.150 | 2.600 | 3.060 | 3.060 | 1,687,333 |
| 2025-05-06 | 2.850 | 3.100 | 2.600 | 2.700 | 2.700 | 3,042,571 |
| 2025-05-02 | 2.950 | 3.100 | 2.800 | 2.950 | 2.950 | 1,879,175 |
| 2025-05-01 | 3.050 | 3.300 | 2.900 | 3.300 | 3.300 | 710,592 |
| 2025-04-30 | 3.200 | 3.400 | 2.920 | 3.100 | 3.100 | 2,235,713 |
| 2025-04-29 | 3.200 | 3.700 | 3.000 | 3.400 | 3.400 | 2,726,975 |
| 2025-04-28 | 2.950 | 3.600 | 2.800 | 3.500 | 3.500 | 3,479,120 |
| 2025-04-25 | 2.900 | 3.200 | 2.800 | 2.950 | 2.950 | 2,176,849 |
| 2025-04-24 | 2.800 | 3.000 | 2.700 | 2.900 | 2.900 | 2,371,998 |
| 2025-04-23 | 2.400 | 2.930 | 2.400 | 2.800 | 2.800 | 2,755,435 |
| 2025-04-22 | 2.350 | 2.500 | 2.200 | 2.400 | 2.400 | 1,428,243 |
| 2025-04-17 | 2.350 | 2.425 | 2.250 | 2.300 | 2.300 | 1,032,180 |
| 2025-04-16 | 2.450 | 2.500 | 2.100 | 2.300 | 2.300 | 3,874,261 |
| 2025-04-15 | 2.200 | 2.500 | 2.178 | 2.450 | 2.450 | 4,036,697 |
| 2025-04-14 | 2.700 | 2.735 | 2.160 | 2.250 | 2.250 | 7,077,334 |
| 2025-04-11 | 2.850 | 3.000 | 2.620 | 2.750 | 2.750 | 3,575,946 |
| 2025-04-10 | 2.900 | 3.400 | 2.750 | 2.800 | 2.800 | 4,424,478 |
| 2025-04-09 | 3.250 | 3.300 | 2.690 | 2.800 | 2.800 | 3,235,648 |
| 2025-04-08 | 3.400 | 3.600 | 3.050 | 3.250 | 3.250 | 566,996 |
| 2025-04-07 | 3.500 | 3.700 | 3.071 | 3.670 | 3.670 | 5,656,645 |
| 2025-04-04 | 3.300 | 3.600 | 3.300 | 3.500 | 3.500 | 2,093,890 |
| 2025-04-03 | 3.050 | 3.425 | 3.000 | 3.250 | 3.250 | 1,496,390 |
| 2025-04-02 | 3.000 | 3.200 | 2.900 | 3.050 | 3.050 | 1,694,075 |
| 2025-04-01 | 3.600 | 3.800 | 3.000 | 3.150 | 3.150 | 5,766,252 |
| 2025-03-31 | 3.050 | 4.400 | 2.800 | 3.600 | 3.600 | 17,513,741 |
| 2025-03-28 | 2.050 | 3.400 | 1.800 | 3.050 | 3.050 | 24,326,769 |
| 2025-03-27 | 2.150 | 2.200 | 1.900 | 2.100 | 2.100 | 10,597,671 |
| 2025-03-26 | 2.550 | 2.776 | 2.000 | 2.150 | 2.150 | 25,213,091 |
| 2025-03-25 | 2.900 | 3.000 | 2.400 | 2.550 | 2.550 | 12,476,196 |
| 2025-03-24 | 3.250 | 3.500 | 2.700 | 2.900 | 2.900 | 8,687,533 |
| 2025-03-21 | 3.000 | 3.600 | 3.000 | 3.500 | 3.500 | 7,942,222 |
| 2025-03-20 | 2.700 | 3.100 | 2.700 | 3.000 | 3.000 | 8,600,728 |
| 2025-03-19 | 3.200 | 3.200 | 2.500 | 2.705 | 2.705 | 29,237,995 |
| 2025-03-18 | 3.800 | 3.820 | 3.085 | 3.200 | 3.200 | 10,208,322 |
| 2025-03-17 | 4.125 | 4.400 | 3.600 | 3.700 | 3.700 | 20,347,738 |
| 2025-03-14 | 4.152 | 5.100 | 4.152 | 5.000 | 5.000 | 5,790,909 |
| 2025-03-13 | 4.000 | 4.300 | 3.900 | 4.150 | 4.150 | 3,173,353 |
| 2025-03-12 | 4.050 | 4.150 | 3.750 | 4.000 | 4.000 | 8,761,889 |
| 2025-03-11 | 4.200 | 4.280 | 3.900 | 4.050 | 4.050 | 3,354,729 |
| 2025-03-10 | 3.850 | 4.300 | 3.800 | 4.200 | 4.200 | 10,561,647 |
| 2025-03-07 | 4.000 | 4.075 | 3.800 | 3.800 | 3.800 | 3,337,873 |
| 2025-03-06 | 3.953 | 4.075 | 3.953 | 4.000 | 4.000 | 4,662,238 |
| 2025-03-05 | 4.050 | 4.070 | 3.910 | 4.000 | 4.000 | 6,801,777 |
| 2025-03-04 | 4.450 | 4.500 | 3.903 | 4.050 | 4.050 | 8,790,824 |
| 2025-03-03 | 4.450 | 4.590 | 4.200 | 4.590 | 4.590 | 8,590,958 |
| 2025-02-28 | 4.205 | 4.600 | 4.205 | 4.450 | 4.450 | 9,116,738 |
| 2025-02-27 | 4.150 | 4.240 | 4.100 | 4.200 | 4.200 | 2,502,891 |
| 2025-02-26 | 4.250 | 4.300 | 4.125 | 4.150 | 4.150 | 2,433,746 |
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.