LSE - Delayed Quote GBp
Predator Oil & Gas Holdings Plc (PRD.L)
3.2000
+0.1400
+(4.58%)
At close: May 8 at 4:22:22 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 8, 2025 | 0.0000 | 0.0000 | 0.0000 | 3.2000 | 3.2000 | 50,000 |
| May 7, 2025 | 2.7000 | 3.1500 | 2.6000 | 3.0600 | 3.0600 | 1,687,332 |
| May 6, 2025 | 2.8500 | 3.1000 | 2.6000 | 2.7000 | 2.7000 | 3,042,568 |
| May 2, 2025 | 2.9500 | 3.1000 | 2.8000 | 2.9500 | 2.9500 | 1,879,174 |
| May 1, 2025 | 3.0500 | 3.3000 | 2.9000 | 3.3000 | 3.3000 | 710,591 |
| Apr 30, 2025 | 3.2000 | 3.4000 | 2.9200 | 3.1000 | 3.1000 | 2,235,712 |
| Apr 29, 2025 | 3.2000 | 3.7000 | 3.0000 | 3.4000 | 3.4000 | 2,726,976 |
| Apr 28, 2025 | 2.9500 | 3.6000 | 2.8000 | 3.5000 | 3.5000 | 3,479,119 |
| Apr 25, 2025 | 2.9000 | 3.2000 | 2.8000 | 2.9500 | 2.9500 | 2,176,848 |
| Apr 24, 2025 | 2.8000 | 3.0000 | 2.7000 | 2.9000 | 2.9000 | 2,371,998 |
| Apr 23, 2025 | 2.4000 | 2.9300 | 2.4000 | 2.8000 | 2.8000 | 2,755,435 |
| Apr 22, 2025 | 2.3500 | 2.5000 | 2.2000 | 2.4000 | 2.4000 | 1,428,242 |
| Apr 17, 2025 | 2.3500 | 2.4250 | 2.2500 | 2.3000 | 2.3000 | 1,032,180 |
| Apr 16, 2025 | 2.4500 | 2.5000 | 2.1000 | 2.3000 | 2.3000 | 3,874,260 |
| Apr 15, 2025 | 2.2000 | 2.5000 | 2.1780 | 2.4500 | 2.4500 | 4,036,696 |
| Apr 14, 2025 | 2.7000 | 2.7350 | 2.1600 | 2.2500 | 2.2500 | 7,077,333 |
| Apr 11, 2025 | 2.8500 | 3.0000 | 2.6200 | 2.7500 | 2.7500 | 3,440,017 |
| Apr 10, 2025 | 2.9000 | 3.4000 | 2.7500 | 2.8000 | 2.8000 | 4,424,478 |
| Apr 9, 2025 | 3.2500 | 3.3000 | 2.6900 | 2.8000 | 2.8000 | 3,235,649 |
| Apr 8, 2025 | 3.4000 | 3.6000 | 3.0500 | 3.2500 | 3.2500 | 566,996 |
| Apr 7, 2025 | 3.5000 | 3.7000 | 3.0710 | 3.6700 | 3.6700 | 5,656,641 |
| Apr 4, 2025 | 3.2500 | 3.6000 | 3.3000 | 3.5000 | 3.5000 | 2,093,888 |
| Apr 3, 2025 | 3.0500 | 3.4250 | 3.0000 | 3.2500 | 3.2500 | 1,496,391 |
| Apr 2, 2025 | 3.0000 | 3.2000 | 2.9000 | 3.0500 | 3.0500 | 1,694,075 |
| Apr 1, 2025 | 3.6000 | 3.8000 | 3.0000 | 3.1500 | 3.1500 | 5,766,251 |
| Mar 31, 2025 | 3.0500 | 4.4000 | 2.8000 | 3.6000 | 3.6000 | 17,513,736 |
| Mar 28, 2025 | 2.0500 | 3.4000 | 1.8000 | 3.0500 | 3.0500 | 24,326,764 |
| Mar 27, 2025 | 2.1500 | 2.2000 | 1.9000 | 2.1000 | 2.1000 | 10,547,672 |
| Mar 26, 2025 | 2.5500 | 2.7760 | 2.0000 | 2.1500 | 2.1500 | 25,213,087 |
| Mar 25, 2025 | 2.9000 | 3.0000 | 2.4000 | 2.5500 | 2.5500 | 12,476,198 |
| Mar 24, 2025 | 3.2500 | 3.5000 | 2.7000 | 2.9000 | 2.9000 | 8,687,533 |
| Mar 21, 2025 | 3.0000 | 3.6000 | 3.0000 | 3.5000 | 3.5000 | 7,973,842 |
| Mar 20, 2025 | 2.7000 | 3.1000 | 2.7000 | 3.0000 | 3.0000 | 8,600,728 |
| Mar 19, 2025 | 3.2000 | 3.2000 | 2.5000 | 2.7050 | 2.7050 | 29,237,992 |
| Mar 18, 2025 | 3.8000 | 3.8200 | 3.0850 | 3.2000 | 3.2000 | 10,208,322 |
| Mar 17, 2025 | 4.1250 | 4.4000 | 3.6000 | 3.7000 | 3.7000 | 20,347,735 |
| Mar 14, 2025 | 4.1500 | 5.1000 | 4.1520 | 5.0000 | 5.0000 | 5,790,908 |
| Mar 13, 2025 | 4.0000 | 4.3000 | 3.9000 | 4.1500 | 4.1500 | 3,173,353 |
| Mar 12, 2025 | 4.0500 | 4.1500 | 3.7500 | 4.0000 | 4.0000 | 8,761,888 |
| Mar 11, 2025 | 4.2000 | 4.2800 | 3.9000 | 4.0500 | 4.0500 | 3,330,729 |
| Mar 10, 2025 | 3.8500 | 4.3000 | 3.8000 | 4.2000 | 4.2000 | 10,561,646 |
| Mar 7, 2025 | 4.0000 | 4.0750 | 3.8000 | 3.8000 | 3.8000 | 3,337,872 |
| Mar 6, 2025 | 3.9500 | 4.0750 | 3.9530 | 4.0000 | 4.0000 | 4,662,238 |
| Mar 5, 2025 | 4.0500 | 4.0700 | 3.9100 | 4.0000 | 4.0000 | 6,801,777 |
| Mar 4, 2025 | 4.4500 | 4.5000 | 3.9030 | 4.0500 | 4.0500 | 8,790,824 |
| Mar 3, 2025 | 4.4500 | 4.5900 | 4.2000 | 4.5900 | 4.5900 | 8,590,957 |
| Feb 28, 2025 | 4.2000 | 4.6000 | 4.2050 | 4.4500 | 4.4500 | 9,116,738 |
| Feb 27, 2025 | 4.1500 | 4.2400 | 4.1000 | 4.2000 | 4.2000 | 2,502,891 |
| Feb 26, 2025 | 4.2500 | 4.3000 | 4.1250 | 4.1500 | 4.1500 | 2,433,745 |
| Feb 25, 2025 | 4.3500 | 4.4550 | 4.2000 | 4.2500 | 4.2500 | 1,875,200 |
| Feb 24, 2025 | 4.4000 | 4.5000 | 4.3000 | 4.3500 | 4.3500 | 3,770,914 |
| Feb 21, 2025 | 4.4500 | 4.5000 | 4.3120 | 4.4000 | 4.4000 | 1,800,996 |
| Feb 20, 2025 | 4.4500 | 4.5000 | 4.4000 | 4.4500 | 4.4500 | 4,783,552 |
| Feb 19, 2025 | 4.3500 | 4.5000 | 4.3000 | 4.4600 | 4.4600 | 6,165,899 |
| Feb 18, 2025 | 4.4500 | 4.6000 | 4.2000 | 4.3500 | 4.3500 | 3,726,872 |
| Feb 17, 2025 | 4.6000 | 4.7000 | 4.3000 | 4.3500 | 4.3500 | 6,263,677 |
| Feb 14, 2025 | 4.6000 | 4.7000 | 4.5000 | 4.6000 | 4.6000 | 3,805,944 |
| Feb 13, 2025 | 4.6500 | 4.7000 | 4.5110 | 4.6000 | 4.6000 | 2,290,354 |
| Feb 12, 2025 | 4.5000 | 4.7000 | 4.3000 | 4.6800 | 4.6800 | 5,673,614 |
| Feb 11, 2025 | 4.5000 | 4.6000 | 4.4050 | 4.6000 | 4.6000 | 3,845,393 |
| Feb 10, 2025 | 4.6000 | 4.7000 | 4.4000 | 4.5000 | 4.5000 | 4,461,688 |
| Feb 7, 2025 | 4.5500 | 4.7000 | 4.5000 | 4.6000 | 4.6000 | 4,352,508 |
| Feb 6, 2025 | 4.5500 | 4.6000 | 4.3550 | 4.5000 | 4.5000 | 3,702,862 |
| Feb 5, 2025 | 4.1500 | 4.6000 | 4.2000 | 4.5500 | 4.5500 | 25,948,709 |
| Feb 4, 2025 | 5.5500 | 5.7100 | 5.4000 | 5.4500 | 5.4500 | 1,628,152 |
| Feb 3, 2025 | 5.5500 | 5.6000 | 5.5250 | 5.5500 | 5.5500 | 1,183,510 |
| Jan 31, 2025 | 5.5500 | 5.7100 | 5.5250 | 5.5500 | 5.5500 | 786,393 |
| Jan 30, 2025 | 5.7500 | 5.8100 | 5.5000 | 5.5500 | 5.5500 | 1,153,589 |
| Jan 29, 2025 | 5.7500 | 5.8000 | 5.7000 | 5.7500 | 5.7500 | 947,293 |
| Jan 28, 2025 | 5.9000 | 6.0000 | 5.7000 | 5.7500 | 5.7500 | 2,271,396 |
| Jan 27, 2025 | 5.7500 | 6.0000 | 5.5000 | 5.9000 | 5.9000 | 2,111,414 |
| Jan 24, 2025 | 6.0500 | 6.3000 | 5.7500 | 6.0000 | 6.0000 | 2,988,897 |
| Jan 23, 2025 | 5.8500 | 6.3000 | 5.7900 | 6.0500 | 6.0500 | 1,633,732 |
| Jan 22, 2025 | 6.0500 | 6.2700 | 5.5000 | 6.2700 | 6.2700 | 3,589,212 |
| Jan 21, 2025 | 6.0500 | 6.4300 | 5.8500 | 6.0500 | 6.0500 | 1,073,288 |
| Jan 20, 2025 | 7.4000 | 7.5000 | 5.7000 | 6.0000 | 6.0000 | 5,719,539 |
| Jan 17, 2025 | 7.4000 | 7.5000 | 7.3000 | 7.4000 | 7.4000 | 1,280,429 |
| Jan 16, 2025 | 7.1500 | 7.5000 | 7.1000 | 7.3500 | 7.3500 | 2,312,943 |
| Jan 15, 2025 | 6.8000 | 7.3000 | 6.8000 | 7.1500 | 7.1500 | 641,240 |
| Jan 14, 2025 | 7.0000 | 7.2000 | 6.7000 | 6.8000 | 6.8000 | 889,325 |
| Jan 13, 2025 | 6.9500 | 7.2000 | 6.7800 | 7.0000 | 7.0000 | 725,873 |
| Jan 10, 2025 | 6.7500 | 7.2000 | 6.7000 | 6.9500 | 6.9500 | 1,655,643 |
| Jan 9, 2025 | 6.7500 | 7.0000 | 6.5000 | 6.7500 | 6.7500 | 460,317 |
| Jan 8, 2025 | 6.7500 | 7.0000 | 6.7500 | 6.7500 | 6.7500 | 595,395 |
| Jan 7, 2025 | 6.7500 | 7.0500 | 6.7600 | 7.0500 | 7.0500 | 697,616 |
| Jan 6, 2025 | 6.9500 | 7.2000 | 6.5000 | 6.7500 | 6.7500 | 1,251,314 |
| Jan 3, 2025 | 6.8500 | 7.2000 | 6.7000 | 6.9500 | 6.9500 | 1,001,828 |
| Jan 2, 2025 | 6.6250 | 7.2800 | 6.5000 | 7.2800 | 7.2800 | 1,382,464 |
| Dec 31, 2024 | 6.6250 | 6.7500 | 6.5520 | 6.6250 | 6.6250 | 491,516 |
| Dec 30, 2024 | 6.2500 | 6.8700 | 6.0000 | 6.8700 | 6.8700 | 1,211,408 |
| Dec 27, 2024 | 6.2500 | 6.5600 | 6.1250 | 6.2500 | 6.2500 | 1,715,203 |
| Dec 24, 2024 | 5.7500 | 6.2500 | 5.7500 | 6.2500 | 6.2500 | 2,085,944 |
| Dec 23, 2024 | 5.5000 | 6.0000 | 5.5000 | 5.7500 | 5.7500 | 1,096,817 |
| Dec 20, 2024 | 5.5000 | 5.7500 | 5.3250 | 5.7000 | 5.7000 | 1,680,374 |
| Dec 19, 2024 | 5.5000 | 5.7500 | 5.3750 | 5.5000 | 5.5000 | 215,595 |
| Dec 18, 2024 | 5.3750 | 5.7500 | 5.0000 | 5.5000 | 5.5000 | 1,483,627 |
| Dec 17, 2024 | 5.5000 | 5.7500 | 5.4950 | 5.3750 | 5.3750 | 326,625 |
| Dec 16, 2024 | 5.7500 | 6.0000 | 5.2500 | 5.5000 | 5.5000 | 324,640 |
| Dec 13, 2024 | 5.7500 | 6.0000 | 5.5000 | 5.7500 | 5.7500 | 578,328 |
| Dec 12, 2024 | 5.7500 | 6.0000 | 5.5830 | 5.7500 | 5.7500 | 760,708 |
| Dec 11, 2024 | 5.6250 | 6.0000 | 5.4800 | 5.7500 | 5.7500 | 423,774 |
| Dec 10, 2024 | 5.6250 | 6.0000 | 5.3630 | 5.6250 | 5.6250 | 489,750 |
| Dec 9, 2024 | 5.6250 | 5.7000 | 5.2500 | 5.6250 | 5.6250 | 1,407,339 |
| Dec 6, 2024 | 5.6250 | 6.0000 | 5.2500 | 5.6250 | 5.6250 | 662,686 |
| Dec 5, 2024 | 5.6250 | 6.0000 | 5.2500 | 5.6250 | 5.6250 | 646,754 |
| Dec 4, 2024 | 5.6250 | 5.7580 | 5.5000 | 5.6250 | 5.6250 | 1,210,892 |
| Dec 3, 2024 | 5.7500 | 6.0000 | 5.5000 | 5.6250 | 5.6250 | 1,052,814 |
| Dec 2, 2024 | 5.7500 | 6.0000 | 5.5000 | 5.7500 | 5.7500 | 583,898 |
| Nov 29, 2024 | 5.6250 | 6.0000 | 5.5000 | 6.0000 | 6.0000 | 992,045 |
| Nov 28, 2024 | 5.5000 | 5.7500 | 5.3000 | 5.6250 | 5.6250 | 1,788,705 |
| Nov 27, 2024 | 5.2500 | 5.7500 | 5.0000 | 5.5000 | 5.5000 | 1,553,971 |
| Nov 26, 2024 | 5.2500 | 5.5120 | 5.3750 | 5.2500 | 5.2500 | 521,547 |
| Nov 25, 2024 | 5.7500 | 5.7200 | 5.0000 | 5.5000 | 5.5000 | 1,667,688 |
| Nov 22, 2024 | 5.7500 | 6.0000 | 5.5000 | 5.7500 | 5.7500 | 760,265 |
| Nov 21, 2024 | 5.6250 | 6.0000 | 5.5650 | 5.7500 | 5.7500 | 552,637 |
| Nov 20, 2024 | 5.6250 | 5.8700 | 5.6150 | 5.6250 | 5.6250 | 1,344,391 |
| Nov 19, 2024 | 6.0000 | 6.2500 | 5.6600 | 5.6250 | 5.6250 | 1,370,225 |
| Nov 18, 2024 | 5.7500 | 6.2500 | 5.7000 | 6.0000 | 6.0000 | 1,330,486 |
| Nov 15, 2024 | 5.7500 | 6.0000 | 5.5000 | 5.7500 | 5.7500 | 1,749,806 |
| Nov 14, 2024 | 5.7500 | 6.0000 | 5.5550 | 6.0000 | 6.0000 | 2,590,003 |
| Nov 13, 2024 | 6.6250 | 6.7500 | 5.5000 | 5.7500 | 5.7500 | 3,224,912 |
| Nov 12, 2024 | 6.6250 | 6.7500 | 6.5250 | 6.6250 | 6.6250 | 839,151 |
| Nov 11, 2024 | 6.3750 | 6.7500 | 6.2500 | 6.6250 | 6.6250 | 1,129,389 |
| Nov 8, 2024 | 6.1250 | 6.5000 | 6.1380 | 6.3750 | 6.3750 | 1,222,685 |
| Nov 7, 2024 | 6.3750 | 7.0000 | 6.0000 | 6.1250 | 6.1250 | 1,693,254 |
| Nov 6, 2024 | 6.5000 | 7.0000 | 6.2500 | 6.3750 | 6.3750 | 1,961,748 |
| Nov 5, 2024 | 6.1250 | 7.0000 | 5.5000 | 6.3400 | 6.3400 | 7,750,250 |
| Nov 4, 2024 | 7.0000 | 7.0000 | 5.7600 | 6.1200 | 6.1200 | 6,396,489 |
| Nov 1, 2024 | 7.2500 | 7.5000 | 6.6000 | 7.0000 | 7.0000 | 1,265,329 |
| Oct 31, 2024 | 7.0000 | 7.5000 | 6.7500 | 7.2500 | 7.2500 | 1,012,884 |
| Oct 30, 2024 | 6.5000 | 7.5000 | 6.6600 | 7.0000 | 7.0000 | 1,264,039 |
| Oct 29, 2024 | 6.7500 | 7.0000 | 6.0000 | 6.5000 | 6.5000 | 1,006,261 |
| Oct 28, 2024 | 7.0000 | 7.5000 | 5.7000 | 6.7500 | 6.7500 | 13,709,031 |
| Oct 25, 2024 | 7.2500 | 8.0000 | 6.7000 | 7.0000 | 7.0000 | 5,326,083 |
| Oct 24, 2024 | 8.2500 | 8.5000 | 7.1510 | 8.2500 | 8.2500 | 5,777,996 |
| Oct 23, 2024 | 8.7500 | 9.0000 | 8.1480 | 8.2500 | 8.2500 | 1,642,167 |
| Oct 22, 2024 | 9.0000 | 9.2200 | 8.5000 | 8.8000 | 8.8000 | 1,193,751 |
| Oct 21, 2024 | 9.0000 | 9.4100 | 8.5000 | 9.0000 | 9.0000 | 1,789,642 |
| Oct 18, 2024 | 8.7500 | 9.0000 | 8.5000 | 9.0000 | 9.0000 | 331,540 |
| Oct 17, 2024 | 9.0000 | 9.5000 | 8.6000 | 8.7500 | 8.7500 | 1,542,217 |
| Oct 16, 2024 | 9.2950 | 9.4750 | 9.0500 | 9.0000 | 9.0000 | 603,638 |
| Oct 15, 2024 | 8.7500 | 9.5000 | 8.5000 | 9.2500 | 9.2500 | 373,129 |
| Oct 14, 2024 | 8.7500 | 9.0000 | 8.5500 | 8.7500 | 8.7500 | 388,590 |
| Oct 11, 2024 | 9.0000 | 9.5000 | 8.5000 | 8.7500 | 8.7500 | 1,212,324 |
| Oct 10, 2024 | 9.0000 | 9.1780 | 8.7000 | 9.0000 | 9.0000 | 260,297 |
| Oct 9, 2024 | 9.0000 | 9.5000 | 8.5000 | 9.0000 | 9.0000 | 870,046 |
| Oct 8, 2024 | 9.5000 | 10.0000 | 8.5000 | 9.0000 | 9.0000 | 1,618,602 |
| Oct 7, 2024 | 10.0000 | 10.4000 | 9.2280 | 9.5000 | 9.5000 | 1,373,083 |
| Oct 4, 2024 | 9.5000 | 10.4000 | 9.0000 | 9.7500 | 9.7500 | 2,064,125 |
| Oct 3, 2024 | 10.0000 | 10.5000 | 9.0000 | 9.5000 | 9.5000 | 817,933 |
| Oct 2, 2024 | 10.0000 | 10.5000 | 9.6390 | 10.1800 | 10.1800 | 742,896 |
| Oct 1, 2024 | 9.5000 | 10.5000 | 9.3100 | 10.0000 | 10.0000 | 2,347,873 |
| Sep 30, 2024 | 10.2500 | 11.0000 | 9.0000 | 9.5000 | 9.5000 | 2,393,278 |
| Sep 27, 2024 | 8.5000 | 9.7000 | 8.2650 | 9.2500 | 9.2500 | 1,231,020 |
| Sep 26, 2024 | 8.5000 | 9.0000 | 8.0000 | 8.5000 | 8.5000 | 994,926 |
| Sep 25, 2024 | 8.5000 | 9.0000 | 7.9950 | 8.4800 | 8.4800 | 3,896,503 |
| Sep 24, 2024 | 9.0000 | 9.5000 | 8.3100 | 8.5500 | 8.5500 | 1,333,212 |
| Sep 23, 2024 | 9.0000 | 9.5000 | 8.5000 | 8.6000 | 8.6000 | 804,639 |
| Sep 20, 2024 | 9.0000 | 9.5000 | 8.5000 | 9.0000 | 9.0000 | 731,769 |
| Sep 19, 2024 | 8.7500 | 9.5000 | 8.5000 | 9.0000 | 9.0000 | 1,461,159 |
| Sep 18, 2024 | 8.2500 | 9.0000 | 8.0000 | 8.7500 | 8.7500 | 2,218,490 |
| Sep 17, 2024 | 7.7500 | 8.6700 | 7.5000 | 8.6700 | 8.6700 | 7,023,548 |
| Sep 16, 2024 | 7.7500 | 8.0000 | 7.0000 | 7.6500 | 7.6500 | 13,254,864 |
| Sep 13, 2024 | 9.2500 | 9.5000 | 8.7000 | 9.4000 | 9.4000 | 1,476,837 |
| Sep 12, 2024 | 9.7500 | 10.0000 | 8.8980 | 9.2500 | 9.2500 | 855,378 |
| Sep 11, 2024 | 10.0000 | 10.5000 | 9.5000 | 9.7500 | 9.7500 | 1,101,975 |
| Sep 10, 2024 | 10.5000 | 11.0000 | 9.9280 | 10.0000 | 10.0000 | 350,292 |
| Sep 9, 2024 | 10.5000 | 11.0000 | 10.0000 | 10.5000 | 10.5000 | 772,327 |
| Sep 6, 2024 | 9.7500 | 10.5000 | 9.4000 | 10.5000 | 10.5000 | 752,554 |
| Sep 5, 2024 | 9.7500 | 9.9750 | 9.4000 | 9.4000 | 9.4000 | 200,874 |
| Sep 4, 2024 | 9.7500 | 10.0000 | 9.6030 | 9.9000 | 9.9000 | 659,816 |
| Sep 3, 2024 | 9.7500 | 10.0000 | 9.5000 | 9.7500 | 9.7500 | 551,458 |
| Sep 2, 2024 | 9.7500 | 9.8570 | 9.5000 | 9.7500 | 9.7500 | 365,915 |
| Aug 30, 2024 | 10.0000 | 10.2800 | 9.5500 | 9.7500 | 9.7500 | 676,098 |
| Aug 29, 2024 | 10.0000 | 10.2000 | 9.5000 | 10.0000 | 10.0000 | 510,187 |
| Aug 28, 2024 | 10.0000 | 10.5000 | 9.5000 | 10.0000 | 10.0000 | 472,400 |
| Aug 27, 2024 | 10.0000 | 11.0000 | 9.7750 | 10.0000 | 10.0000 | 1,174,898 |
| Aug 23, 2024 | 10.2500 | 10.2250 | 9.5000 | 10.0000 | 10.0000 | 222,618 |
| Aug 22, 2024 | 10.2500 | 10.5000 | 9.5000 | 10.2500 | 10.2500 | 610,493 |
| Aug 21, 2024 | 10.2500 | 10.5500 | 9.5000 | 10.2500 | 10.2500 | 594,049 |
| Aug 20, 2024 | 10.2500 | 10.7480 | 9.6600 | 10.2500 | 10.2500 | 896,214 |
| Aug 19, 2024 | 10.7500 | 11.0000 | 9.8530 | 10.2500 | 10.2500 | 928,772 |
| Aug 16, 2024 | 10.5000 | 11.3000 | 10.0000 | 10.7500 | 10.7500 | 1,585,163 |
| Aug 15, 2024 | 10.5000 | 11.0000 | 10.2110 | 10.5000 | 10.5000 | 639,817 |
| Aug 14, 2024 | 10.7500 | 11.0000 | 9.5000 | 10.5000 | 10.5000 | 749,125 |
| Aug 13, 2024 | 10.7500 | 11.5000 | 10.5000 | 10.7500 | 10.7500 | 976,798 |
| Aug 12, 2024 | 10.5000 | 11.0000 | 10.0000 | 10.7500 | 10.7500 | 1,500,628 |
| Aug 9, 2024 | 10.5000 | 11.5000 | 10.0000 | 10.5000 | 10.5000 | 1,365,155 |
| Aug 8, 2024 | 9.7500 | 11.5000 | 9.6670 | 10.5000 | 10.5000 | 3,263,266 |
| Aug 7, 2024 | 9.2500 | 10.0000 | 8.8200 | 9.2500 | 9.2500 | 1,043,438 |
| Aug 6, 2024 | 9.0000 | 9.5500 | 8.5000 | 9.0000 | 9.0000 | 441,892 |
| Aug 5, 2024 | 9.2500 | 9.5000 | 8.6250 | 9.0000 | 9.0000 | 673,185 |
| Aug 2, 2024 | 9.0000 | 9.7000 | 8.5000 | 9.2500 | 9.2500 | 1,335,344 |
| Aug 1, 2024 | 9.5000 | 9.5000 | 8.9030 | 9.0000 | 9.0000 | 472,906 |
| Jul 31, 2024 | 9.5000 | 10.0000 | 9.0000 | 9.4000 | 9.4000 | 1,545,261 |
| Jul 30, 2024 | 9.5000 | 10.2000 | 9.0000 | 9.4000 | 9.4000 | 1,055,249 |
| Jul 29, 2024 | 9.5000 | 10.0000 | 9.0000 | 10.0000 | 10.0000 | 805,173 |
| Jul 26, 2024 | 9.7500 | 10.0000 | 9.2880 | 9.5000 | 9.5000 | 1,116,452 |
| Jul 25, 2024 | 10.2500 | 10.5000 | 9.5200 | 9.7500 | 9.7500 | 505,111 |
| Jul 24, 2024 | 10.0000 | 11.0000 | 10.0000 | 10.2500 | 10.2500 | 1,069,727 |
| Jul 23, 2024 | 10.7500 | 11.5000 | 9.9030 | 10.0000 | 10.0000 | 845,437 |
| Jul 22, 2024 | 10.7500 | 11.5000 | 10.0000 | 10.7500 | 10.7500 | 651,071 |
| Jul 19, 2024 | 11.0000 | 11.5000 | 10.0000 | 10.7500 | 10.7500 | 931,948 |
| Jul 18, 2024 | 10.5000 | 11.0000 | 10.3300 | 10.7500 | 10.7500 | 631,334 |
| Jul 17, 2024 | 10.2500 | 11.0000 | 9.7550 | 10.3000 | 10.3000 | 682,287 |
| Jul 16, 2024 | 10.5000 | 10.5000 | 9.5000 | 10.2500 | 10.2500 | 1,226,400 |
| Jul 15, 2024 | 10.5000 | 11.0000 | 10.0000 | 10.5000 | 10.5000 | 342,332 |
| Jul 12, 2024 | 11.0000 | 11.5000 | 10.0000 | 10.5000 | 10.5000 | 995,777 |
| Jul 11, 2024 | 11.0000 | 12.0000 | 10.5000 | 11.0000 | 11.0000 | 483,897 |
| Jul 10, 2024 | 10.7500 | 11.5630 | 10.5000 | 11.0000 | 11.0000 | 1,289,989 |
| Jul 9, 2024 | 10.2500 | 11.0000 | 10.0000 | 10.7500 | 10.7500 | 1,014,344 |
| Jul 8, 2024 | 9.2500 | 11.0000 | 9.0000 | 10.2500 | 10.2500 | 3,228,434 |
| Jul 5, 2024 | 9.0000 | 9.5000 | 8.5000 | 9.2500 | 9.2500 | 1,011,696 |
| Jul 4, 2024 | 9.0000 | 9.5000 | 8.8250 | 9.0000 | 9.0000 | 409,294 |
| Jul 3, 2024 | 9.0000 | 9.5000 | 8.5000 | 9.0000 | 9.0000 | 808,118 |
| Jul 2, 2024 | 9.2500 | 9.5000 | 8.5500 | 9.0000 | 9.0000 | 269,625 |
| Jul 1, 2024 | 9.2500 | 9.5000 | 9.0000 | 9.2500 | 9.2500 | 491,285 |
| Jun 28, 2024 | 9.0000 | 9.5000 | 9.0680 | 9.2500 | 9.2500 | 301,426 |
| Jun 27, 2024 | 9.2500 | 9.5000 | 9.0000 | 9.3000 | 9.3000 | 1,157,179 |
| Jun 26, 2024 | 9.0000 | 9.5000 | 8.5000 | 9.2500 | 9.2500 | 3,078,836 |
| Jun 25, 2024 | 9.8500 | 10.0000 | 9.0300 | 9.2500 | 9.2500 | 1,975,021 |
| Jun 24, 2024 | 10.1500 | 10.3180 | 9.7000 | 9.8500 | 9.8500 | 793,923 |
| Jun 21, 2024 | 9.7500 | 10.0000 | 9.5000 | 10.1500 | 10.1500 | 717,328 |
| Jun 20, 2024 | 10.0000 | 10.5000 | 9.5000 | 9.7500 | 9.7500 | 723,971 |
| Jun 19, 2024 | 10.2500 | 10.5000 | 9.7500 | 10.0000 | 10.0000 | 526,185 |
| Jun 18, 2024 | 10.2500 | 10.5000 | 9.5000 | 10.2500 | 10.2500 | 1,365,536 |
| Jun 17, 2024 | 10.5000 | 11.0000 | 10.0000 | 10.2500 | 10.2500 | 1,093,052 |
| Jun 14, 2024 | 10.2500 | 11.0000 | 10.0000 | 10.5000 | 10.5000 | 625,325 |
| Jun 13, 2024 | 10.5000 | 10.3000 | 10.0000 | 10.2500 | 10.2500 | 295,938 |
| Jun 12, 2024 | 10.0000 | 10.4770 | 9.5600 | 10.5000 | 10.5000 | 1,314,165 |
| Jun 11, 2024 | 10.0000 | 10.5000 | 9.5000 | 10.0000 | 10.0000 | 1,785,738 |
| Jun 10, 2024 | 10.2500 | 10.5000 | 9.5000 | 10.0000 | 10.0000 | 268,825 |
| Jun 7, 2024 | 10.2500 | 10.5000 | 10.0000 | 10.4000 | 10.4000 | 790,692 |
| Jun 6, 2024 | 10.2500 | 11.0000 | 9.5000 | 10.2500 | 10.2500 | 4,229,925 |
| Jun 5, 2024 | 10.2500 | 10.5000 | 9.9000 | 9.9000 | 9.9000 | 867,234 |
| Jun 4, 2024 | 10.5000 | 11.0000 | 10.0000 | 10.2500 | 10.2500 | 1,205,276 |
| Jun 3, 2024 | 10.7500 | 11.5000 | 10.1950 | 10.5000 | 10.5000 | 5,116,715 |
| May 31, 2024 | 10.7500 | 11.5000 | 10.5000 | 10.7500 | 10.7500 | 2,566,090 |
| May 30, 2024 | 9.5000 | 11.0000 | 9.5000 | 10.6000 | 10.6000 | 3,769,093 |
| May 29, 2024 | 9.5000 | 10.0000 | 9.0500 | 9.5000 | 9.5000 | 963,033 |
| May 28, 2024 | 8.7500 | 10.0000 | 8.5000 | 9.5000 | 9.5000 | 892,988 |
| May 24, 2024 | 8.7500 | 9.0000 | 8.5000 | 8.7500 | 8.7500 | 887,228 |
| May 23, 2024 | 8.7500 | 9.0000 | 8.5000 | 8.7500 | 8.7500 | 482,217 |
| May 22, 2024 | 8.7500 | 9.0000 | 8.5000 | 8.7500 | 8.7500 | 326,180 |
| May 21, 2024 | 8.7500 | 9.0000 | 8.5000 | 8.7500 | 8.7500 | 482,068 |
| May 20, 2024 | 8.5000 | 9.0000 | 8.0000 | 8.7500 | 8.7500 | 1,216,220 |
| May 17, 2024 | 8.5000 | 9.0000 | 8.0000 | 8.5000 | 8.5000 | 1,037,527 |
| May 16, 2024 | 8.7500 | 9.0000 | 8.3150 | 8.5000 | 8.5000 | 285,705 |
| May 15, 2024 | 9.0000 | 9.2500 | 8.5000 | 8.7500 | 8.7500 | 1,340,118 |
| May 14, 2024 | 9.0000 | 9.5000 | 8.6350 | 9.0000 | 9.0000 | 1,235,596 |
| May 13, 2024 | 8.7500 | 9.5000 | 8.5000 | 9.0000 | 9.0000 | 633,976 |
| May 10, 2024 | 8.3750 | 9.5000 | 8.2730 | 8.7500 | 8.7500 | 870,969 |
| May 9, 2024 | 8.7500 | 9.0000 | 8.2660 | 8.5000 | 8.5000 | 721,952 |
| May 8, 2024 | 9.2500 | 9.5000 | 8.5000 | 8.7500 | 8.7500 | 1,954,445 |
Related Tickers
ZEN.L Zenith Energy Ltd.
8.55
0.00%
DR0.SG Deutsche Rohstoff AG
34.70
-0.43%
SENX.L Serinus Energy plc
3.3500
+3.08%
A3P.BE Serica Energy PLC
1.4400
-2.04%
JOG.L Jersey Oil and Gas Plc
112.00
0.00%
CEG.L Challenger Energy Group PLC
8.75
-5.41%
SQZZF Serica Energy plc
1.5600
0.00%
SOU.L Sound Energy plc
0.8250
+3.12%
SEPLl.XC
ARC.MU Aker BP ASA
19.36
+2.76%