Prospex Energy Plc (PXEN)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.606060606061 | 8.25 | 8.8 | 7.75 | 1057702 | 8.17479361 | DE |
| 4 | 0.9 | 12.1621621622 | 7.4 | 8.85 | 7.15 | 1048040 | 7.86185231 | DE |
| 12 | 2.35 | 39.4957983193 | 5.95 | 8.85 | 5.35 | 1396762 | 7.05982384 | DE |
| 26 | 3.05 | 58.0952380952 | 5.25 | 8.85 | 4.75 | 1263869 | 6.26616226 | DE |
| 52 | 1.4 | 20.2898550725 | 6.9 | 8.85 | 4.6 | 1029190 | 6.12058032 | DE |
| 156 | 5.95 | 253.191489362 | 2.35 | 20.7 | 2.2 | 1463813 | 7.21586174 | DE |
| 260 | 6.9 | 492.857142857 | 1.4 | 20.7 | 1.32 | 1292326 | 6.49343888 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 7.95 | 0.1 | 1.27 | 7.85 | 7.95 | 7.85 | 1006898 |
| 1721752200 | 7.85 | -0.4 | -4.85 | 8.25 | 8.25 | 7.75 | 546267 |
| 1721665800 | 8.25 | -0.05 | -0.60 | 8.3 | 8.3 | 8.25 | 1278421 |
| 1721406600 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 245445 |
| 1721320200 | 8.3 | 0 | 0.00 | 8.25 | 8.8 | 8.1 | 2211481 |
| 1721233800 | 8.3 | -0.05 | -0.60 | 8.35 | 8.85 | 8.25 | 2272685 |
| 1721147400 | 8.35 | 0.6 | 7.74 | 7.75 | 8.35 | 7.75 | 3796684 |
| 1721061000 | 7.75 | 0.3 | 4.03 | 7.45 | 7.75 | 7.45 | 273594 |
| 1720801800 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 131896 |
| 1720715400 | 7.45 | 0.15 | 2.05 | 7.3 | 7.45 | 7.3 | 659244 |
| 1720629000 | 7.3 | -0.25 | -3.31 | 7.55 | 7.55 | 7.3 | 615106 |
| 1720542600 | 7.55 | 0.4 | 5.59 | 7.15 | 7.7 | 7.15 | 2935149 |
| 1720456200 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 37137 |
| 1720197000 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 217390 |
| 1720110600 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 345887 |
| 1720024200 | 7.15 | -0.2 | -2.72 | 7.35 | 7.35 | 7.15 | 400470 |
| 1719937800 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 2053254 |
| 1719851400 | 7.35 | 0.1 | 1.38 | 7.25 | 7.35 | 7.25 | 598987 |
| 1719592200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 254879 |
| 1719505800 | 7.25 | -0.15 | -2.03 | 7.4 | 7.75 | 7.25 | 1079927 |
| 1719419400 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 252811 |
| 1719333000 | 7.4 | 0.1 | 1.37 | 7.3 | 7.4 | 7.3 | 249497 |
| 1719246600 | 7.3 | 0.3 | 4.29 | 7 | 7.3 | 7 | 657033 |
| 1718987400 | 7 | -0.2 | -2.78 | 7.25 | 7.25 | 6.9 | 757099 |
| 1718901000 | 7.2 | -0.05 | -0.69 | 7.25 | 7.25 | 7.2 | 251013 |
| 1718814600 | 7.25 | 0.2 | 2.84 | 7.05 | 7.4 | 7.05 | 967466 |
| 1718728200 | 7.05 | -0.05 | -0.70 | 7.1 | 7.1 | 6.85 | 620787 |
| 1718641800 | 7.1 | -0.15 | -2.07 | 7.25 | 7.25 | 7.03 | 2863850 |
| 1718382600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 300660 |
| 1718296200 | 7.25 | -0.05 | -0.68 | 7.25 | 7.25 | 7.25 | 867059 |
| 1718209800 | 7.3 | -0.45 | -5.81 | 7.75 | 7.75 | 7.25 | 544513 |
| 1718123400 | 7.75 | 0.05 | 0.65 | 7.7 | 7.75 | 7.7 | 1205990 |
| 1718037000 | 7.7 | 0.05 | 0.65 | 7.65 | 7.7 | 7.65 | 603747 |
| 1717777800 | 7.65 | 0.15 | 2.00 | 7.5 | 7.65 | 7.3 | 2087345 |
| 1717691400 | 7.5 | -0.7 | -8.54 | 8.25 | 8.25 | 7.45 | 3875412 |
| 1717605000 | 8.2 | 0.25 | 3.14 | 7.95 | 8.2 | 7.95 | 1301817 |
| 1717518600 | 7.95 | 0.3 | 3.92 | 7.65 | 7.95 | 7.65 | 2537534 |
| 1717432200 | 7.65 | 0.4 | 5.52 | 7.25 | 8.15 | 7.25 | 5614321 |
| 1717173000 | 7.25 | 0.3 | 4.32 | 7.5 | 8.1 | 7.25 | 4056697 |
| 1717086600 | 6.95 | 0.6 | 9.45 | 6.35 | 6.95 | 6.2 | 4307337 |
| 1717000200 | 6.35 | -0.17 | -2.61 | 6.35 | 6.35 | 6.35 | 270063 |
| 1716913800 | 6.5199999 | 0.47 | 7.77 | 6.05 | 6.5199999 | 6.05 | 980446 |
| 1716568200 | 6.05 | 0.25 | 4.31 | 5.85 | 6.25 | 5.85 | 874043 |
| 1716481800 | 5.8 | 0.05 | 0.87 | 5.75 | 5.8 | 5.75 | 1503175 |
| 1716395400 | 5.75 | 0.35 | 6.48 | 5.4 | 5.75 | 5.35 | 2159822 |
| 1716309000 | 5.4 | -0.1 | -1.82 | 5.6 | 5.6 | 5.4 | 406962 |
| 1716222600 | 5.5 | -0.2 | -3.51 | 5.7 | 5.7 | 5.5 | 3887247 |
| 1715963400 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 269640 |
| 1715877000 | 5.7 | 0.15 | 2.70 | 5.55 | 5.7 | 5.55 | 478972 |
| 1715790600 | 5.55 | -0.25 | -4.31 | 5.8 | 5.8 | 5.55 | 1570108 |
| 1715704200 | 5.8 | -0.35 | -5.69 | 6.05 | 6.05 | 5.55 | 1599084 |
| 1715617800 | 6.15 | 0.1 | 1.65 | 6.05 | 6.15 | 6.05 | 704632 |
| 1715358600 | 6.05 | -0.15 | -2.42 | 6.2 | 6.2 | 6.05 | 629647 |
| 1715272200 | 6.2 | -0.15 | -2.36 | 6.35 | 6.35 | 6.2 | 418851 |
| 1715185800 | 6.35 | 0.2 | 3.25 | 6.15 | 6.4 | 6.15 | 5350782 |
| 1715099400 | 6.15 | 0.3 | 5.13 | 5.85 | 6.15 | 5.85 | 2596720 |
| 1714753800 | 5.85 | 0.05 | 0.86 | 5.85 | 5.85 | 5.8 | 785144 |
| 1714667400 | 5.8 | -0.15 | -2.52 | 5.95 | 5.95 | 5.8 | 1644042 |
| 1714581000 | 5.95 | 0.15 | 2.59 | 5.8 | 6 | 5.8 | 2188571 |
| 1714494600 | 5.8 | 0.15 | 2.65 | 5.7 | 5.8 | 5.4 | 2302084 |
| 1714408200 | 5.65 | 0.6 | 11.88 | 5.05 | 5.85 | 5.05 | 4175699 |
| 1714149000 | 5.05 | -0.05 | -0.98 | 5.1 | 5.1 | 5.05 | 771042 |
| 1714062600 | 5.1 | 0.1 | 2.00 | 5 | 5.1 | 5 | 439805 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
