Prospex Energy Plc (PXEN.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 13.7931034483 | 7.25 | 9.35 | 7.25 | 178860 | 8.4869807 | DE |
| 4 | 0.7 | 9.27152317881 | 7.55 | 9.35 | 6.55 | 75757 | 7.93913422 | DE |
| 12 | 2.25 | 37.5 | 6 | 9.35 | 4.9 | 98735 | 7.32601075 | DE |
| 26 | 2.7 | 48.6486486486 | 5.55 | 9.35 | 4.7 | 120689 | 6.21750808 | DE |
| 52 | 1.15 | 16.1971830986 | 7.1 | 9.35 | 4.15 | 106056 | 6.09772206 | DE |
| 156 | 5.9 | 251.063829787 | 2.35 | 20.23 | 2.125 | 222597 | 6.42177428 | DE |
| 260 | 6 | 266.666666667 | 2.25 | 20.23 | 1.32 | 231077 | 5.57268763 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721745720 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 7.866 | 74370 |
| 1721658960 | 8.25 | -0.5 | -5.71 | 8.75 | 8.75 | 8.25 | 0 |
| 1721399700 | 8.75 | 0 | 0.00 | 8.1039999 | 8.75 | 8.1039999 | 20121 |
| 1721313360 | 8.75 | 0 | 0.00 | 8.75 | 9.35 | 7.45 | 362848 |
| 1721229420 | 8.75 | 1 | 12.90 | 7.75 | 9.05 | 7.75 | 144295 |
| 1721140560 | 7.75 | 0.5 | 6.90 | 7.25 | 8.25 | 7.25 | 188174 |
| 1721057340 | 7.25 | 0 | 0.00 | 7.25 | 7.72 | 7.25 | 69900 |
| 1720798020 | 7.25 | 0 | 0.00 | 7.25 | 7.6 | 7.25 | 2631 |
| 1720711680 | 7.25 | 0.5 | 7.41 | 6.75 | 7.464 | 6.75 | 92083 |
| 1720623300 | 6.75 | -0.2 | -2.88 | 6.95 | 6.95 | 6.75 | 0 |
| 1720538880 | 6.95 | 0.4 | 6.11 | 6.55 | 7.54 | 6.55 | 59646 |
| 1720452360 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1720193280 | 6.55 | 0 | 0.00 | 6.55 | 7.175 | 6.55 | 69533 |
| 1720103580 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1720020540 | 6.55 | -0.2 | -2.96 | 6.75 | 7.309 | 6.55 | 10076 |
| 1719934080 | 6.75 | 0 | 0.00 | 6.75 | 7.215 | 6.75 | 7000 |
| 1719847500 | 6.75 | 0 | 0.00 | 6.75 | 7.215 | 6.75 | 20000 |
| 1719585240 | 6.75 | -0.2 | -2.88 | 6.95 | 7.025 | 6.75 | 6015 |
| 1719502140 | 6.95 | -0.6 | -7.95 | 7.55 | 7.97 | 6.95 | 12471 |
| 1719415980 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.334 | 50313 |
| 1719329280 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.12 | 97011 |
| 1719242880 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.14 | 13922 |
| 1718983740 | 7.55 | 0.3 | 4.14 | 7.25 | 7.55 | 6.976 | 215349 |
| 1718894280 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.025 | 37258 |
| 1718807460 | 7.25 | 0 | 0.00 | 7.25 | 7.75 | 7.05 | 124028 |
| 1718724540 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 6.7 | 20177 |
| 1718634720 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.015 | 17804 |
| 1718378940 | 7.25 | -0.5 | -6.45 | 7.75 | 7.75 | 7.065 | 66452 |
| 1718292600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1718203020 | 7.75 | -0.3 | -3.73 | 8.05 | 8.05 | 7.335 | 102089 |
| 1718119740 | 8.05 | 0.1 | 1.26 | 7.95 | 8.35 | 7.544 | 191437 |
| 1718029980 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1717770780 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.233 | 38624 |
| 1717684800 | 7.95 | -0.3 | -3.64 | 8.25 | 8.25 | 7.754 | 134190 |
| 1717600500 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 7.75 | 48049 |
| 1717514760 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 7.69 | 127670 |
| 1717428540 | 8.25 | 1 | 13.79 | 7.25 | 8.55 | 7.25 | 754642 |
| 1717166580 | 7.25 | 0.25 | 3.57 | 7.75 | 8.25 | 7.25 | 133229 |
| 1717079640 | 7 | 0.8 | 12.90 | 6.5 | 7 | 6.5 | 0 |
| 1716993360 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1716906960 | 6.2 | 0.2 | 3.33 | 6 | 6.2 | 6 | 0 |
| 1716564600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1716478140 | 6 | 0 | 0.00 | 6 | 6.2 | 6 | 0 |
| 1716388620 | 6 | 0.9 | 17.65 | 5.1 | 6 | 4.9 | 190889 |
| 1716302280 | 5.1 | -0.4 | -7.27 | 5.5 | 5.5 | 5.1 | 9066 |
| 1716215640 | 5.5 | 0 | 0.00 | 5.5 | 5.503 | 5.404 | 80725 |
| 1715956440 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1715870040 | 5.5 | 0 | 0.00 | 5.5 | 5.501 | 5.5 | 8904 |
| 1715786940 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 1819 |
| 1715700540 | 5.5 | -0.3 | -5.17 | 5.8 | 6 | 5.3 | 116888 |
| 1715614140 | 5.8 | 0.2 | 3.57 | 5.6 | 6.1 | 5.6 | 203292 |
| 1715355240 | 5.6 | -0.2 | -3.45 | 5.8 | 6.12 | 5.6 | 48507 |
| 1715265300 | 5.8 | -0.2 | -3.33 | 6 | 6.355 | 5.8 | 94751 |
| 1715182020 | 6 | 0 | 0.00 | 6 | 6.332 | 6 | 161443 |
| 1715095740 | 6 | 0 | 0.00 | 6 | 6.184 | 5.894 | 186812 |
| 1714750020 | 6 | -0.2 | -3.23 | 6.2 | 6.2 | 5.732 | 123568 |
| 1714663440 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 5.978 | 8164 |
| 1714574280 | 6.2 | 0.3 | 5.08 | 5.9 | 6.2 | 5.73 | 44176 |
| 1714487880 | 5.9 | -0.1 | -1.67 | 6 | 6 | 5.48 | 25753 |
| 1714402080 | 6 | 0.7 | 13.21 | 5.3 | 6 | 5.155 | 331518 |
| 1714145400 | 5.3 | -0.2 | -3.64 | 5.5 | 5.5 | 5.022 | 110000 |
| 1714058940 | 5.5 | 0.1 | 1.85 | 5.4 | 5.5 | 5.4 | 0 |
| 1713972360 | 5.4 | -0.1 | -1.82 | 5.5 | 5.5 | 4.933 | 178518 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
