Predator Oil & Gas Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 5.500 | 5.750 | 5.300 | 5.625 | 5.625 | 1,788,705 |
| 2024-11-27 | 5.250 | 5.750 | 5.000 | 5.500 | 5.500 | 1,553,971 |
| 2024-11-26 | 5.250 | 5.512 | 5.250 | 5.250 | 5.250 | 521,547 |
| 2024-11-25 | 5.720 | 5.720 | 5.000 | 5.500 | 5.500 | 1,667,688 |
| 2024-11-22 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 760,266 |
| 2024-11-21 | 5.625 | 6.000 | 5.565 | 5.750 | 5.750 | 552,637 |
| 2024-11-20 | 5.625 | 5.870 | 5.615 | 5.625 | 5.625 | 1,344,392 |
| 2024-11-19 | 6.000 | 6.250 | 5.625 | 5.625 | 5.625 | 1,370,225 |
| 2024-11-18 | 5.750 | 6.250 | 5.700 | 6.000 | 6.000 | 1,330,487 |
| 2024-11-15 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 1,749,806 |
| 2024-11-14 | 5.750 | 6.000 | 5.555 | 6.000 | 6.000 | 2,590,004 |
| 2024-11-13 | 6.625 | 6.750 | 5.500 | 5.750 | 5.750 | 3,224,912 |
| 2024-11-12 | 6.625 | 6.750 | 6.525 | 6.625 | 6.625 | 839,151 |
| 2024-11-11 | 6.375 | 6.750 | 6.250 | 6.625 | 6.625 | 1,129,390 |
| 2024-11-08 | 6.138 | 6.500 | 6.138 | 6.375 | 6.375 | 1,222,685 |
| 2024-11-07 | 6.375 | 7.000 | 6.000 | 6.125 | 6.125 | 1,693,254 |
| 2024-11-06 | 6.500 | 7.000 | 6.250 | 6.375 | 6.375 | 1,961,749 |
| 2024-11-05 | 6.125 | 7.000 | 5.500 | 6.340 | 6.340 | 7,750,250 |
| 2024-11-04 | 7.000 | 7.000 | 5.760 | 6.120 | 6.120 | 6,396,490 |
| 2024-11-01 | 7.250 | 7.500 | 6.600 | 7.000 | 7.000 | 1,265,329 |
| 2024-10-31 | 7.000 | 7.500 | 6.750 | 7.250 | 7.250 | 1,012,884 |
| 2024-10-30 | 6.660 | 7.500 | 6.660 | 7.000 | 7.000 | 1,264,039 |
| 2024-10-29 | 6.750 | 7.000 | 6.000 | 6.500 | 6.500 | 1,006,261 |
| 2024-10-28 | 7.000 | 7.500 | 5.700 | 6.750 | 6.750 | 13,709,031 |
| 2024-10-25 | 7.250 | 8.000 | 6.700 | 7.000 | 7.000 | 5,326,085 |
| 2024-10-24 | 8.250 | 8.500 | 7.151 | 8.000 | 8.000 | 5,805,928 |
| 2024-10-23 | 8.750 | 9.000 | 8.148 | 8.250 | 8.250 | 1,642,167 |
| 2024-10-22 | 9.000 | 9.220 | 8.500 | 8.800 | 8.800 | 1,193,751 |
| 2024-10-21 | 9.000 | 9.410 | 8.500 | 9.000 | 9.000 | 1,789,642 |
| 2024-10-18 | 8.750 | 9.000 | 8.500 | 9.000 | 9.000 | 331,540 |
| 2024-10-17 | 9.000 | 9.500 | 8.600 | 8.750 | 8.750 | 1,542,217 |
| 2024-10-16 | 9.250 | 9.500 | 9.000 | 9.000 | 9.000 | 603,638 |
| 2024-10-15 | 8.750 | 9.500 | 8.500 | 9.250 | 9.250 | 373,130 |
| 2024-10-14 | 8.750 | 9.000 | 8.550 | 8.750 | 8.750 | 388,590 |
| 2024-10-11 | 9.000 | 9.500 | 8.500 | 8.750 | 8.750 | 1,212,325 |
| 2024-10-10 | 9.000 | 9.178 | 8.700 | 9.000 | 9.000 | 260,297 |
| 2024-10-09 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 870,046 |
| 2024-10-08 | 9.500 | 10.000 | 8.500 | 9.000 | 9.000 | 1,618,602 |
| 2024-10-07 | 10.000 | 10.400 | 9.228 | 9.500 | 9.500 | 1,373,083 |
| 2024-10-04 | 9.500 | 10.400 | 9.000 | 9.750 | 9.750 | 2,064,126 |
| 2024-10-03 | 10.000 | 10.500 | 9.000 | 9.500 | 9.500 | 817,933 |
| 2024-10-02 | 10.000 | 10.500 | 9.639 | 10.180 | 10.180 | 742,896 |
| 2024-10-01 | 9.500 | 10.500 | 9.310 | 10.000 | 10.000 | 2,347,873 |
| 2024-09-30 | 10.250 | 11.000 | 9.000 | 9.500 | 9.500 | 2,393,277 |
| 2024-09-27 | 8.500 | 9.700 | 8.265 | 9.250 | 9.250 | 1,231,020 |
| 2024-09-26 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 994,926 |
| 2024-09-25 | 8.500 | 9.000 | 7.995 | 8.480 | 8.480 | 3,896,503 |
| 2024-09-24 | 9.000 | 9.500 | 8.310 | 8.550 | 8.550 | 1,333,212 |
| 2024-09-23 | 9.000 | 9.500 | 8.500 | 8.600 | 8.600 | 804,639 |
| 2024-09-20 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 731,769 |
| 2024-09-19 | 8.750 | 9.500 | 8.500 | 9.000 | 9.000 | 1,461,159 |
| 2024-09-18 | 8.250 | 9.000 | 8.000 | 8.750 | 8.750 | 2,218,490 |
| 2024-09-17 | 7.750 | 8.670 | 7.500 | 8.670 | 8.670 | 7,023,548 |
| 2024-09-16 | 7.750 | 8.211 | 7.000 | 7.650 | 7.650 | 13,254,864 |
| 2024-09-13 | 9.250 | 9.500 | 8.700 | 9.400 | 9.400 | 1,476,837 |
| 2024-09-12 | 9.750 | 10.000 | 8.898 | 9.250 | 9.250 | 855,378 |
| 2024-09-11 | 10.000 | 10.500 | 9.500 | 9.750 | 9.750 | 1,101,975 |
| 2024-09-10 | 10.500 | 11.000 | 9.928 | 10.000 | 10.000 | 350,292 |
| 2024-09-09 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 772,327 |
| 2024-09-06 | 9.750 | 10.500 | 9.400 | 10.500 | 10.500 | 752,555 |
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.