Predator Oil & Gas Holdings Plc (PRD.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:29PM BST. Market open.
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | 10.32 | 10.32 | 9.70 | 9.74 | 9.74 | 812,780 |
| Jun 21, 2024 | 9.75 | 10.00 | 9.50 | 10.15 | 10.15 | 717,328 |
| Jun 20, 2024 | 10.00 | 10.50 | 9.50 | 9.75 | 9.75 | 723,971 |
| Jun 19, 2024 | 10.25 | 10.50 | 9.75 | 10.00 | 10.00 | 526,185 |
| Jun 18, 2024 | 10.25 | 10.50 | 9.50 | 10.25 | 10.25 | 1,365,536 |
| Jun 17, 2024 | 10.50 | 11.00 | 10.00 | 10.25 | 10.25 | 1,093,052 |
| Jun 14, 2024 | 10.25 | 11.00 | 10.00 | 10.50 | 10.50 | 625,325 |
| Jun 13, 2024 | 10.50 | 10.30 | 10.00 | 10.25 | 10.25 | 295,938 |
| Jun 12, 2024 | 10.00 | 10.48 | 9.56 | 10.50 | 10.50 | 1,314,165 |
| Jun 11, 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 1,785,738 |
| Jun 10, 2024 | 10.25 | 10.50 | 9.50 | 10.00 | 10.00 | 268,825 |
| Jun 07, 2024 | 10.25 | 10.50 | 10.00 | 10.40 | 10.40 | 790,692 |
| Jun 06, 2024 | 10.25 | 11.00 | 9.50 | 10.25 | 10.25 | 4,229,925 |
| Jun 05, 2024 | 10.25 | 10.50 | 9.90 | 9.90 | 9.90 | 867,234 |
| Jun 04, 2024 | 10.50 | 11.00 | 10.00 | 10.25 | 10.25 | 1,205,276 |
| Jun 03, 2024 | 10.75 | 11.50 | 10.19 | 10.50 | 10.50 | 5,116,715 |
| May 31, 2024 | 10.75 | 11.50 | 10.50 | 10.75 | 10.75 | 2,566,090 |
| May 30, 2024 | 9.50 | 11.00 | 9.50 | 10.60 | 10.60 | 3,769,093 |
| May 29, 2024 | 9.50 | 10.00 | 9.05 | 9.50 | 9.50 | 963,033 |
| May 28, 2024 | 8.75 | 10.00 | 8.50 | 9.50 | 9.50 | 892,988 |
| May 24, 2024 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 887,228 |
| May 23, 2024 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 482,217 |
| May 22, 2024 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 326,180 |
| May 21, 2024 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 482,068 |
| May 20, 2024 | 8.50 | 9.00 | 8.00 | 8.75 | 8.75 | 1,216,220 |
| May 17, 2024 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | 1,037,527 |
| May 16, 2024 | 8.75 | 9.00 | 8.31 | 8.50 | 8.50 | 285,705 |
| May 15, 2024 | 9.00 | 9.25 | 8.50 | 8.75 | 8.75 | 1,340,118 |
| May 14, 2024 | 9.00 | 9.50 | 8.64 | 9.00 | 9.00 | 1,235,596 |
| May 13, 2024 | 8.75 | 9.50 | 8.50 | 9.00 | 9.00 | 633,976 |
| May 10, 2024 | 8.38 | 9.50 | 8.27 | 8.75 | 8.75 | 870,969 |
| May 09, 2024 | 8.75 | 9.00 | 8.27 | 8.50 | 8.50 | 721,952 |
| May 08, 2024 | 9.25 | 9.50 | 8.50 | 8.75 | 8.75 | 1,954,445 |
| May 07, 2024 | 9.50 | 10.00 | 8.82 | 9.25 | 9.25 | 672,608 |
| May 03, 2024 | 9.25 | 9.82 | 9.13 | 9.50 | 9.50 | 284,112 |
| May 02, 2024 | 9.25 | 10.00 | 9.00 | 9.25 | 9.25 | 1,557,216 |
| May 01, 2024 | 10.00 | 10.50 | 9.13 | 9.25 | 9.25 | 1,078,787 |
| Apr 30, 2024 | 9.50 | 9.77 | 9.00 | 9.25 | 9.25 | 930,197 |
| Apr 29, 2024 | 10.00 | 10.50 | 9.50 | 9.50 | 9.50 | 924,477 |
| Apr 26, 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 454,201 |
| Apr 25, 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 1,440,679 |
| Apr 24, 2024 | 10.25 | 10.50 | 9.50 | 9.80 | 9.80 | 1,095,114 |
| Apr 23, 2024 | 10.00 | 10.50 | 9.82 | 10.25 | 10.25 | 784,613 |
| Apr 22, 2024 | 9.75 | 10.50 | 9.50 | 10.00 | 10.00 | 3,449,204 |
| Apr 19, 2024 | 9.50 | 10.20 | 9.00 | 10.20 | 10.20 | 1,130,442 |
| Apr 18, 2024 | 9.75 | 10.00 | 9.00 | 9.00 | 9.00 | 907,900 |
| Apr 17, 2024 | 9.50 | 10.00 | 9.00 | 9.75 | 9.75 | 456,440 |
| Apr 16, 2024 | 9.75 | 10.00 | 9.00 | 9.50 | 9.50 | 1,882,879 |
| Apr 15, 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 1,309,336 |
| Apr 12, 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 1,674,633 |
| Apr 11, 2024 | 10.00 | 10.50 | 9.50 | 9.75 | 9.75 | 1,968,695 |
| Apr 10, 2024 | 10.50 | 11.00 | 9.65 | 10.00 | 10.00 | 1,303,570 |
| Apr 09, 2024 | 10.00 | 10.95 | 9.50 | 10.50 | 10.50 | 3,076,105 |
| Apr 08, 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 2,692,651 |
| Apr 05, 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 766,101 |
| Apr 04, 2024 | 10.50 | 10.18 | 9.82 | 10.00 | 10.00 | 1,235,943 |
| Apr 03, 2024 | 10.00 | 11.00 | 10.00 | 10.50 | 10.50 | 2,168,011 |
| Apr 02, 2024 | 9.00 | 10.50 | 8.50 | 10.00 | 10.00 | 3,813,675 |
| Mar 28, 2024 | 8.75 | 9.50 | 8.50 | 9.00 | 9.00 | 1,941,270 |
| Mar 27, 2024 | 8.00 | 9.00 | 7.95 | 8.50 | 8.50 | 1,031,802 |
| Mar 26, 2024 | 8.00 | 8.50 | 7.50 | 8.20 | 8.20 | 682,195 |
| Mar 25, 2024 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | 1,363,412 |
| Mar 22, 2024 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | 803,331 |
| Mar 21, 2024 | 8.00 | 8.50 | 7.65 | 7.90 | 7.90 | 584,887 |
| Mar 20, 2024 | 8.00 | 8.25 | 7.50 | 8.00 | 8.00 | 763,605 |
| Mar 19, 2024 | 8.25 | 8.50 | 7.50 | 8.00 | 8.00 | 1,422,085 |
| Mar 18, 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 1,206,222 |
| Mar 15, 2024 | 8.00 | 8.50 | 7.73 | 8.25 | 8.25 | 1,295,240 |
| Mar 14, 2024 | 8.50 | 8.50 | 7.50 | 8.00 | 8.00 | 1,986,176 |
| Mar 13, 2024 | 8.50 | 8.77 | 8.00 | 8.50 | 8.50 | 1,494,487 |
| Mar 12, 2024 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | 2,067,497 |
| Mar 11, 2024 | 8.50 | 9.50 | 8.00 | 8.70 | 8.70 | 1,233,937 |
| Mar 08, 2024 | 8.50 | 9.00 | 8.00 | 8.80 | 8.80 | 1,848,592 |
| Mar 07, 2024 | 8.50 | 8.95 | 8.30 | 8.50 | 8.50 | 323,764 |
| Mar 06, 2024 | 9.00 | 9.14 | 8.00 | 8.25 | 8.25 | 1,130,292 |
| Mar 05, 2024 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 803,473 |
| Mar 04, 2024 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 415,053 |
| Mar 01, 2024 | 9.25 | 9.50 | 8.50 | 9.00 | 9.00 | 1,878,609 |
| Feb 29, 2024 | 8.50 | 9.35 | 7.50 | 9.25 | 9.25 | 3,213,591 |
| Feb 28, 2024 | 8.75 | 9.50 | 8.00 | 8.70 | 8.70 | 1,595,416 |
| Feb 27, 2024 | 8.75 | 9.50 | 8.50 | 8.75 | 8.75 | 1,389,360 |
| Feb 26, 2024 | 7.75 | 9.50 | 7.50 | 9.00 | 9.00 | 6,256,792 |
| Feb 23, 2024 | 7.40 | 8.00 | 7.30 | 7.75 | 7.75 | 3,304,666 |
| Feb 22, 2024 | 7.40 | 8.00 | 7.30 | 7.60 | 7.60 | 4,998,441 |
| Feb 21, 2024 | 8.25 | 9.50 | 7.05 | 7.40 | 7.40 | 13,146,932 |
| Feb 20, 2024 | 7.75 | 9.00 | 7.16 | 8.50 | 8.50 | 37,157,544 |
| Feb 19, 2024 | 12.75 | 14.00 | 12.50 | 13.00 | 13.00 | 3,442,647 |
| Feb 16, 2024 | 13.25 | 13.50 | 12.50 | 12.75 | 12.75 | 2,963,877 |
| Feb 15, 2024 | 13.25 | 14.00 | 12.00 | 13.10 | 13.10 | 2,896,398 |
| Feb 14, 2024 | 12.25 | 14.00 | 12.00 | 13.50 | 13.50 | 2,856,975 |
| Feb 13, 2024 | 12.00 | 12.50 | 11.50 | 12.25 | 12.25 | 2,878,897 |
| Feb 12, 2024 | 12.75 | 13.50 | 11.95 | 11.95 | 11.95 | 2,218,802 |
| Feb 09, 2024 | 12.00 | 13.50 | 11.50 | 12.75 | 12.75 | 3,444,578 |
| Feb 08, 2024 | 12.50 | 12.50 | 11.50 | 12.00 | 12.00 | 1,657,345 |
| Feb 07, 2024 | 13.00 | 13.00 | 12.00 | 12.50 | 12.50 | 3,274,739 |
| Feb 06, 2024 | 12.85 | 13.50 | 12.50 | 13.00 | 13.00 | 2,794,079 |
| Feb 05, 2024 | 13.13 | 14.00 | 12.00 | 12.85 | 12.85 | 5,342,602 |
| Feb 02, 2024 | 13.00 | 13.75 | 12.50 | 12.75 | 12.75 | 3,708,667 |
| Feb 01, 2024 | 14.00 | 14.73 | 12.70 | 13.20 | 13.20 | 2,847,184 |
| Jan 31, 2024 | 13.75 | 14.50 | 13.14 | 14.00 | 14.00 | 3,336,702 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.