Prospex Energy Plc (PXEN.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 6.8 | 6.88 | 6.501 | 133341 | 6.8 | DE |
| 4 | -0.7 | -9.33333333333 | 7.5 | 8.5 | 6.501 | 94626 | 7.18445242 | DE |
| 12 | -0.3 | -4.22535211268 | 7.1 | 8.5 | 6.3 | 67843 | 7.20420617 | DE |
| 26 | 1 | 17.2413793103 | 5.8 | 8.5 | 5 | 82780 | 6.54990963 | DE |
| 52 | 1.3 | 23.6363636364 | 5.5 | 9.35 | 4.7 | 84755 | 6.488949 | DE |
| 156 | 3.05 | 81.3333333333 | 3.75 | 20.23 | 3.63 | 149805 | 7.46041291 | DE |
| 260 | 4.55 | 202.222222222 | 2.25 | 20.23 | 1.32 | 165831 | 5.63943519 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741016520 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.51 | 37172 |
| 1740760080 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.5824999 | 81597 |
| 1740673980 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.501 | 80477 |
| 1740584040 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.505 | 179947 |
| 1740498240 | 6.8 | 0 | 0.00 | 6.8 | 6.88 | 6.74 | 287510 |
| 1740414420 | 6.8 | -0.7 | -9.33 | 7.5 | 7.5 | 6.712 | 302404 |
| 1740152280 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1740068940 | 7.5 | -0.2 | -2.60 | 7.7 | 7.7 | 7.24 | 43383 |
| 1739982540 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.24 | 124490 |
| 1739895960 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.41 | 5236 |
| 1739806500 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1739547420 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.436 | 5890 |
| 1739460900 | 7.7 | 0.2 | 2.67 | 7.5 | 8 | 7.5 | 45900 |
| 1739378040 | 7.5 | -0.8 | -9.64 | 8.3 | 8.5 | 7.5 | 101591 |
| 1739291220 | 8.3 | 0.6 | 7.79 | 7.7 | 8.5 | 7.7 | 14547 |
| 1739202480 | 7.7 | 0 | 0.00 | 7.7 | 8.0399999 | 7.7 | 75000 |
| 1738937700 | 7.7 | 0.2 | 2.67 | 7.5 | 8.03 | 7.5 | 238502 |
| 1738855980 | 7.5 | 0.2 | 2.74 | 7.3 | 7.736 | 7.3 | 22520 |
| 1738772880 | 7.3 | -0.6 | -7.59 | 7.9 | 8 | 7.3 | 213305 |
| 1738686480 | 7.9 | 0.4 | 5.33 | 7.5 | 7.9 | 7.272 | 33042 |
| 1738596900 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.172 | 14928 |
| 1738337520 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.472 | 26819 |
| 1738254840 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.254 | 28645 |
| 1738165140 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.14 | 35700 |
| 1738078980 | 7.5 | 0.5 | 7.14 | 7.5 | 7.5 | 7.14 | 126618 |
| 1737975300 | 7 | 0 | 0.00 | 7 | 7.28 | 7 | 69254 |
| 1737735960 | 7 | 0 | 0.00 | 7 | 7.18 | 7 | 5525 |
| 1737649680 | 7 | -0.5 | -6.67 | 7.5 | 7.5 | 7 | 64246 |
| 1737563340 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1737476940 | 7.5 | 0.2 | 2.74 | 7.3 | 7.5 | 7.3 | 0 |
| 1737390480 | 7.3 | -0.4 | -5.19 | 7.7 | 7.7 | 7.02 | 92374 |
| 1737131340 | 7.7 | 0.8 | 11.59 | 6.9 | 7.7 | 6.9 | 17557 |
| 1737044940 | 6.9 | -0.2 | -2.82 | 7.1 | 7.33 | 6.9 | 12442 |
| 1736955300 | 7.1 | 0 | 0.00 | 7.1 | 7.33 | 7.1 | 2729 |
| 1736869080 | 7.1 | -0.2 | -2.74 | 7.3 | 7.43 | 7.1 | 1352 |
| 1736782500 | 7.3 | 0 | 0.00 | 7.3 | 7.468 | 7.3 | 26780 |
| 1736524020 | 7.3 | 0 | 0.00 | 7.3 | 7.468 | 7.3 | 33486 |
| 1736439600 | 7.3 | 0 | 0.00 | 7.3 | 7.468 | 7.3 | 21415 |
| 1736353620 | 7.3 | -0.2 | -2.67 | 7.5 | 7.66 | 7.296 | 69585 |
| 1736264400 | 7.5 | 0.2 | 2.74 | 7.3 | 7.57 | 7.1 | 269901 |
| 1736180880 | 7.3 | -0.5 | -6.41 | 7.8 | 7.8 | 7.3 | 0 |
| 1735918500 | 7.8 | 0 | 0.00 | 7.8 | 7.92 | 7.8 | 25189 |
| 1735832160 | 7.8 | 0.5 | 6.85 | 7.5 | 7.8 | 7.5 | 0 |
| 1735662660 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1735576260 | 7.3 | 0.1 | 1.39 | 7.2 | 7.5 | 6.94 | 133977 |
| 1735313700 | 7.2 | 0.2 | 2.86 | 7.2 | 7.2 | 7.2 | 0 |
| 1735057680 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1734971280 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1734712200 | 7 | 0 | 0.00 | 7 | 7 | 6.739 | 6025 |
| 1734622440 | 7 | -0.2 | -2.78 | 7.2 | 7.2 | 6.539 | 345260 |
| 1734536340 | 7.2 | 0.2 | 2.86 | 7 | 7.3 | 6.913 | 60149 |
| 1734449880 | 7 | -0.3 | -4.11 | 7.3 | 7.3 | 6.662 | 71675 |
| 1734366420 | 7.3 | 0.5 | 7.35 | 7.5 | 7.7 | 6.93 | 101831 |
| 1734104460 | 6.8 | 0 | 0.00 | 6.8 | 6.82 | 6.8 | 10002 |
| 1734020880 | 6.8 | 0.3 | 4.62 | 6.8 | 6.8 | 6.8 | 0 |
| 1733931060 | 6.5 | -0.6 | -8.45 | 7.1 | 7.1 | 6.3 | 79156 |
| 1733848080 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 6.736 | 18389 |
| 1733761860 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 6.824 | 17061 |
| 1733495700 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1733416140 | 7.1 | 0.9 | 14.52 | 6.2 | 7.1 | 6.2 | 81 |
| 1733326500 | 6.2 | -0.6 | -8.82 | 6.8 | 6.8 | 6.2 | 172796 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
