Predator Oil & Gas Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 4.350 | 4.455 | 4.200 | 4.250 | 4.250 | 1,875,200 |
| 2025-02-24 | 4.400 | 4.500 | 4.300 | 4.350 | 4.350 | 3,770,915 |
| 2025-02-21 | 4.450 | 4.500 | 4.312 | 4.400 | 4.400 | 1,800,997 |
| 2025-02-20 | 4.450 | 4.500 | 4.400 | 4.450 | 4.450 | 4,783,552 |
| 2025-02-19 | 4.350 | 4.500 | 4.300 | 4.460 | 4.460 | 6,165,900 |
| 2025-02-18 | 4.450 | 4.600 | 4.200 | 4.350 | 4.350 | 3,726,873 |
| 2025-02-17 | 4.600 | 4.700 | 4.300 | 4.350 | 4.350 | 6,263,677 |
| 2025-02-14 | 4.600 | 4.700 | 4.500 | 4.600 | 4.600 | 3,805,945 |
| 2025-02-13 | 4.650 | 4.700 | 4.511 | 4.600 | 4.600 | 2,290,354 |
| 2025-02-12 | 4.500 | 4.700 | 4.300 | 4.680 | 4.680 | 5,673,614 |
| 2025-02-11 | 4.500 | 4.600 | 4.405 | 4.600 | 4.600 | 3,845,393 |
| 2025-02-10 | 4.600 | 4.700 | 4.400 | 4.500 | 4.500 | 4,461,688 |
| 2025-02-07 | 4.550 | 4.700 | 4.500 | 4.600 | 4.600 | 4,552,509 |
| 2025-02-06 | 4.550 | 4.600 | 4.355 | 4.500 | 4.500 | 3,702,862 |
| 2025-02-05 | 4.200 | 4.600 | 4.200 | 4.550 | 4.550 | 25,948,710 |
| 2025-02-04 | 5.550 | 5.710 | 5.400 | 5.450 | 5.450 | 1,628,152 |
| 2025-02-03 | 5.550 | 5.600 | 5.525 | 5.550 | 5.550 | 1,183,510 |
| 2025-01-31 | 5.550 | 5.710 | 5.525 | 5.550 | 5.550 | 786,392 |
| 2025-01-30 | 5.750 | 5.810 | 5.500 | 5.550 | 5.550 | 1,153,589 |
| 2025-01-29 | 5.750 | 5.800 | 5.700 | 5.750 | 5.750 | 947,293 |
| 2025-01-28 | 5.900 | 6.000 | 5.700 | 5.750 | 5.750 | 2,271,396 |
| 2025-01-27 | 5.750 | 6.000 | 5.500 | 5.900 | 5.900 | 2,111,414 |
| 2025-01-24 | 6.050 | 6.300 | 5.750 | 6.000 | 6.000 | 2,988,898 |
| 2025-01-23 | 5.850 | 6.300 | 5.790 | 6.050 | 6.050 | 1,633,733 |
| 2025-01-22 | 6.050 | 6.270 | 5.500 | 6.270 | 6.270 | 3,589,212 |
| 2025-01-21 | 6.050 | 6.430 | 5.850 | 6.050 | 6.050 | 1,071,086 |
| 2025-01-20 | 7.400 | 7.500 | 5.700 | 6.000 | 6.000 | 5,719,540 |
| 2025-01-17 | 7.400 | 7.500 | 7.300 | 7.400 | 7.400 | 1,280,429 |
| 2025-01-16 | 7.150 | 7.500 | 7.025 | 7.350 | 7.350 | 2,312,943 |
| 2025-01-15 | 6.800 | 7.300 | 6.800 | 7.150 | 7.150 | 641,241 |
| 2025-01-14 | 7.000 | 7.200 | 6.700 | 6.800 | 6.800 | 889,323 |
| 2025-01-13 | 6.950 | 7.200 | 6.780 | 7.000 | 7.000 | 725,873 |
| 2025-01-10 | 6.750 | 7.200 | 6.700 | 6.950 | 6.950 | 1,655,643 |
| 2025-01-09 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 460,318 |
| 2025-01-08 | 6.750 | 7.000 | 6.750 | 6.750 | 6.750 | 595,395 |
| 2025-01-07 | 6.760 | 7.050 | 6.760 | 7.050 | 7.050 | 697,616 |
| 2025-01-06 | 6.950 | 7.200 | 6.500 | 6.750 | 6.750 | 1,251,313 |
| 2025-01-03 | 6.850 | 7.200 | 6.700 | 6.950 | 6.950 | 1,001,829 |
| 2025-01-02 | 6.625 | 7.280 | 6.500 | 7.280 | 7.280 | 1,382,464 |
| 2024-12-31 | 6.625 | 6.750 | 6.552 | 6.625 | 6.625 | 491,516 |
| 2024-12-30 | 6.250 | 6.870 | 6.000 | 6.870 | 6.870 | 1,211,409 |
| 2024-12-27 | 6.250 | 6.560 | 6.125 | 6.250 | 6.250 | 1,715,203 |
| 2024-12-24 | 5.750 | 6.250 | 5.750 | 6.250 | 6.250 | 2,085,944 |
| 2024-12-23 | 5.500 | 6.000 | 5.500 | 5.750 | 5.750 | 1,096,818 |
| 2024-12-20 | 5.500 | 5.750 | 5.325 | 5.700 | 5.700 | 1,680,374 |
| 2024-12-19 | 5.500 | 5.750 | 5.375 | 5.500 | 5.500 | 215,595 |
| 2024-12-18 | 5.375 | 5.750 | 5.000 | 5.500 | 5.500 | 1,483,628 |
| 2024-12-17 | 5.500 | 5.750 | 5.375 | 5.375 | 5.375 | 326,625 |
| 2024-12-16 | 5.750 | 6.000 | 5.250 | 5.500 | 5.500 | 324,641 |
| 2024-12-13 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 578,330 |
| 2024-12-12 | 5.750 | 6.000 | 5.583 | 5.750 | 5.750 | 760,708 |
| 2024-12-11 | 5.625 | 6.000 | 5.480 | 5.750 | 5.750 | 423,774 |
| 2024-12-10 | 5.625 | 6.000 | 5.363 | 5.625 | 5.625 | 589,750 |
| 2024-12-09 | 5.625 | 5.700 | 5.250 | 5.625 | 5.625 | 1,407,339 |
| 2024-12-06 | 5.625 | 6.000 | 5.250 | 5.625 | 5.625 | 662,687 |
| 2024-12-05 | 5.625 | 6.000 | 5.250 | 5.625 | 5.625 | 646,754 |
| 2024-12-04 | 5.625 | 5.758 | 5.500 | 5.625 | 5.625 | 1,210,892 |
| 2024-12-03 | 5.750 | 6.000 | 5.500 | 5.625 | 5.625 | 1,052,814 |
| 2024-12-02 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 583,898 |
| 2024-11-29 | 5.625 | 6.000 | 5.500 | 6.000 | 6.000 | 992,046 |
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.