How I founded Britain's most respected removals firm

'Doing removals defines you for the rest of your working life'

Eversource Energy (0IJ2.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

58.81

+0.36

(+0.62%)

At close: 06:51PM BST

Time period:

15 Jun 2023 - 15 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	58.40	58.91	58.39	58.81	58.81	769
13 Jun 2024	58.66	58.66	57.88	58.45	58.45	838
12 Jun 2024	59.09	59.49	58.42	59.21	59.21	20,492
11 Jun 2024	58.67	59.21	58.28	59.07	59.07	943
10 Jun 2024	58.71	59.29	57.95	59.16	59.16	3,466
07 Jun 2024	58.89	59.02	58.52	58.88	58.88	2,313
06 Jun 2024	59.45	60.23	58.93	58.93	58.93	2,448
05 Jun 2024	60.32	60.75	59.65	59.65	59.65	521
04 Jun 2024	59.68	60.80	59.48	60.60	60.60	121,624
03 Jun 2024	59.30	59.59	59.06	59.57	59.57	1,859
31 May 2024	58.44	58.68	57.52	58.64	58.64	1,116
30 May 2024	57.24	57.24	56.78	56.91	56.91	153
29 May 2024	56.23	56.59	56.07	56.26	56.26	1,392
28 May 2024	57.77	58.39	57.56	57.63	57.63	823
24 May 2024	57.61	58.28	57.47	57.56	57.56	701
23 May 2024	59.21	59.33	57.93	57.94	57.94	907
22 May 2024	60.63	61.03	60.40	60.48	60.48	774
21 May 2024	60.99	61.32	60.76	61.04	61.04	1,293
20 May 2024	60.80	61.24	60.66	60.82	60.82	606
17 May 2024	61.58	61.58	60.74	60.97	60.97	267
16 May 2024	60.53	61.34	60.22	61.33	61.33	431
15 May 2024	60.85	60.95	60.43	60.65	60.65	1,920
15 May 2024	0.715 Dividend
14 May 2024	61.68	61.90	60.98	60.98	60.26	500
13 May 2024	62.40	62.40	60.78	61.29	60.57	835
10 May 2024	61.79	62.24	61.46	61.91	61.18	354
09 May 2024	61.24	61.85	60.66	61.65	60.93	368
08 May 2024	61.57	61.57	60.59	61.10	60.39	547
07 May 2024	58.90	61.21	58.90	60.64	59.93	742
03 May 2024	60.73	62.60	59.79	59.79	59.09	420
02 May 2024	63.00	63.00	60.60	60.68	59.97	2,027
01 May 2024	60.83	61.82	60.48	61.82	61.10	1,546
30 Apr 2024	59.75	60.70	59.15	60.70	59.98	1,533
29 Apr 2024	59.72	60.62	59.70	60.51	59.80	198
26 Apr 2024	60.60	60.65	59.90	59.90	59.20	675
25 Apr 2024	60.36	61.23	59.89	60.52	59.81	662
24 Apr 2024	59.86	60.72	59.69	60.66	59.95	193
23 Apr 2024	59.78	60.96	59.78	60.50	59.79	892
22 Apr 2024	59.53	60.78	59.52	60.78	60.07	257
19 Apr 2024	59.56	59.74	58.51	59.69	58.99	694
18 Apr 2024	58.51	59.22	58.12	58.62	57.93	802
17 Apr 2024	57.64	58.24	57.15	58.24	57.56	1,248
16 Apr 2024	57.90	57.90	56.70	57.43	56.76	1,251
15 Apr 2024	58.99	59.04	58.08	58.63	57.94	3,169
12 Apr 2024	59.32	59.56	58.61	58.61	57.92	1,503
11 Apr 2024	59.66	59.66	58.60	59.10	58.41	509
10 Apr 2024	59.13	59.42	58.31	58.94	58.25	2,919
09 Apr 2024	59.59	60.41	59.51	59.93	59.23	2,276
08 Apr 2024	58.58	59.54	58.50	59.53	58.83	110
05 Apr 2024	58.70	58.80	58.04	58.39	57.71	997
04 Apr 2024	59.49	59.60	58.82	58.82	58.13	3,167
03 Apr 2024	58.59	58.59	58.36	58.40	57.72	558
02 Apr 2024	59.12	59.55	59.09	59.23	58.54	3,039
28 Mar 2024	59.34	59.81	58.86	59.81	59.11	1,317
27 Mar 2024	56.87	58.93	56.87	58.83	58.15	974
26 Mar 2024	57.52	57.95	56.22	56.22	55.56	30,272
25 Mar 2024	57.89	58.23	57.32	57.41	56.74	1,527
22 Mar 2024	58.25	58.54	57.82	57.82	57.14	2,580
21 Mar 2024	59.28	59.69	58.63	58.73	58.04	4,432
20 Mar 2024	58.64	59.66	58.44	59.10	58.41	494
19 Mar 2024	59.06	59.22	58.54	58.67	57.98	882
18 Mar 2024	58.53	59.27	58.49	59.04	58.35	992
15 Mar 2024	59.06	59.44	58.57	58.57	57.88	1,481
14 Mar 2024	58.60	59.04	57.85	58.67	57.98	39,521
13 Mar 2024	60.36	60.36	58.74	58.78	58.09	347
12 Mar 2024	60.35	60.60	59.88	59.94	59.24	231
11 Mar 2024	60.58	60.71	60.24	60.44	59.74	889
08 Mar 2024	59.59	60.16	59.18	60.16	59.45	439
07 Mar 2024	58.80	59.61	58.76	59.48	58.78	1,232
06 Mar 2024	58.53	58.88	58.16	58.21	57.53	725
05 Mar 2024	59.40	59.77	58.53	58.87	58.18	3,343
04 Mar 2024	57.36	58.35	56.78	58.35	57.67	1,392
04 Mar 2024	0.715 Dividend
01 Mar 2024	58.22	58.69	57.66	58.10	56.71	2,650
29 Feb 2024	58.87	59.10	58.31	59.00	57.59	3,470
28 Feb 2024	59.02	59.19	58.28	58.54	57.14	111
27 Feb 2024	58.45	58.95	57.98	58.91	57.50	79
26 Feb 2024	58.23	58.65	57.64	57.66	56.28	65
23 Feb 2024	58.00	59.11	57.97	59.11	57.70	1,068
22 Feb 2024	57.62	58.19	57.39	58.19	56.80	470
21 Feb 2024	57.64	59.28	57.64	58.37	56.98	398
20 Feb 2024	58.71	59.20	57.99	57.99	56.60	3,767
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	58.62	58.85	57.81	58.83	57.42	727
15 Feb 2024	58.52	59.28	57.63	58.33	56.94	488
14 Feb 2024	57.87	60.41	56.21	57.48	56.11	1,243
13 Feb 2024	55.02	55.88	53.90	54.28	52.98	3,551
12 Feb 2024	55.31	55.87	54.80	55.79	54.45	255
09 Feb 2024	53.65	55.24	53.65	55.01	53.70	1,444
08 Feb 2024	53.34	53.71	52.72	53.44	52.16	1,396
07 Feb 2024	53.66	54.10	53.12	53.53	52.25	2,183
06 Feb 2024	53.49	53.99	53.40	53.82	52.53	337
05 Feb 2024	54.31	54.53	53.94	53.97	52.68	3,267
02 Feb 2024	55.37	55.37	54.40	54.82	53.51	763
01 Feb 2024	54.00	55.24	53.88	55.24	53.92	422
31 Jan 2024	54.85	55.47	54.64	55.11	53.79	29,431
30 Jan 2024	54.78	55.40	54.78	55.33	54.01	698
29 Jan 2024	54.74	55.30	54.71	55.21	53.89	1,258
26 Jan 2024	55.07	56.06	55.03	55.03	53.72	3,894
25 Jan 2024	54.47	54.83	53.96	54.83	53.52	27,440
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,146.86-16.81(-0.21%)

FTSE 25020,120.36-75.59(-0.37%)

AIM776.04-4.39(-0.56%)

GBP/EUR1.1845-0.0034(-0.29%)

GBP/USD1.2686-0.0075(-0.59%)

Bitcoin GBP52,136.77+491.10(+0.95%)

How I founded Britain's most respected removals firm

Eversource Energy (0IJ2.L)

FTSE 100
8,146.86
-16.81(-0.21%)

FTSE 250
20,120.36
-75.59(-0.37%)

AIM
776.04
-4.39(-0.56%)

GBP/EUR
1.1845
-0.0034(-0.29%)

GBP/USD
1.2686
-0.0075(-0.59%)

Bitcoin GBP
52,136.77
+491.10(+0.95%)