Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Prospex Eng (PXEN) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Jun 2025 (Fri) 4.60 4.70 4.60 4.70 2,860,265
26th Jun 2025 (Thu) 4.60 4.60 4.60 4.60 1,467,988
25th Jun 2025 (Wed) 4.70 4.70 4.40 4.60 3,197,793
24th Jun 2025 (Tue) 4.75 4.75 4.55 4.70 2,694,365
23rd Jun 2025 (Mon) 5.30 5.30 4.75 4.75 4,779,333
20th Jun 2025 (Fri) 5.30 5.30 5.30 5.30 527,565
19th Jun 2025 (Thu) 5.30 5.42 5.42 5.42 1,403,612
18th Jun 2025 (Wed) 5.55 5.55 5.25 5.30 2,326,014
17th Jun 2025 (Tue) 5.50 5.55 5.50 5.55 592,769
16th Jun 2025 (Mon) 5.55 5.55 5.50 5.50 600,462
13th Jun 2025 (Fri) 5.35 5.55 5.35 5.50 1,114,066
12th Jun 2025 (Thu) 5.55 5.55 5.25 5.35 2,132,017
11th Jun 2025 (Wed) 5.50 5.55 5.50 5.55 810,401
10th Jun 2025 (Tue) 5.65 5.65 5.50 5.50 1,714,491
9th Jun 2025 (Mon) 5.50 5.65 5.50 5.65 1,764,401
6th Jun 2025 (Fri) 5.20 5.40 5.20 5.40 847,207
5th Jun 2025 (Thu) 5.20 5.20 5.10 5.20 421,962
4th Jun 2025 (Wed) 5.15 5.20 5.15 5.20 647,046
3rd Jun 2025 (Tue) 5.15 5.15 5.15 5.15 535,705
2nd Jun 2025 (Mon) 5.15 5.15 5.15 5.15 285,069
30th May 2025 (Fri) 5.25 5.25 5.05 5.15 2,848,401
29th May 2025 (Thu) 5.20 5.40 5.25 5.25 556,283
28th May 2025 (Wed) 5.15 5.20 5.10 5.20 810,023
27th May 2025 (Tue) 5.15 5.20 4.90 5.00 1,106,967
26th May 2025 (Mon) 5.06 5.06 5.06 5.06 0
23rd May 2025 (Fri) 5.10 5.06 5.06 5.06 289,266
22nd May 2025 (Thu) 5.15 5.15 5.05 5.10 1,206,643
21st May 2025 (Wed) 5.30 5.30 5.15 5.15 2,622,799
20th May 2025 (Tue) 5.40 5.40 5.20 5.30 2,919,492
19th May 2025 (Mon) 5.40 5.40 5.40 5.40 25,000
16th May 2025 (Fri) 5.20 5.40 5.25 5.40 1,152,359
15th May 2025 (Thu) 5.20 5.20 5.20 5.20 245,266
14th May 2025 (Wed) 5.55 5.40 5.10 5.10 2,720,565
13th May 2025 (Tue) 5.55 5.55 5.55 5.55 9,804
12th May 2025 (Mon) 5.60 5.60 5.55 5.55 699,196
9th May 2025 (Fri) 5.75 5.75 5.60 5.60 213,044
8th May 2025 (Thu) 5.75 5.75 5.75 5.75 188,160
7th May 2025 (Wed) 5.75 5.75 5.75 5.75 213,230
6th May 2025 (Tue) 5.75 5.75 5.75 5.75 209,034
5th May 2025 (Mon) 5.90 5.90 5.90 5.90 0
2nd May 2025 (Fri) 5.60 5.90 5.60 5.75 619,162
1st May 2025 (Thu) 5.55 5.40 5.40 5.60 356,688
30th Apr 2025 (Wed) 5.45 5.55 5.45 5.55 530,692
29th Apr 2025 (Tue) 5.20 5.50 4.85 5.45 2,416,201
FTSE 100 Latest
Value8,798.91
Change63.31