UK markets close in 7 hours 25 minutes

FuelCell Energy, Inc. (0A60.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
0.8799-0.0569 (-6.07%)
As of 07:32AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.87990.87990.87990.87990.87991,580
24 Apr 20240.91270.95520.85260.87340.873481,855
23 Apr 20240.81790.95000.81550.93680.9368803,151
22 Apr 20240.89900.90000.79000.84430.8443392,136
19 Apr 20240.94000.94930.88770.89270.892776,162
18 Apr 20241.00901.01000.93600.94640.9464169,532
17 Apr 20241.01001.03001.00001.02001.020041,229
16 Apr 20241.01501.04001.00001.03001.030060,357
15 Apr 20241.08101.12001.02001.02991.0299131,647
12 Apr 20241.13501.15961.10001.11001.110038,569
11 Apr 20241.14001.18001.10961.18001.180068,726
10 Apr 20241.17001.17001.13001.15001.150071,754
09 Apr 20241.17001.24001.16001.21001.210072,916
08 Apr 20241.14001.18001.13001.16961.169620,365
05 Apr 20241.13001.15961.11001.13961.139629,132
04 Apr 20241.13001.21001.12801.18611.186133,832
03 Apr 20241.11751.14001.10751.12001.120028,360
02 Apr 20241.17001.17001.13001.13001.130037,169
28 Mar 20241.18001.22001.16001.20041.2004143,136
27 Mar 20241.12001.18001.11001.16001.160042,266
26 Mar 20241.15001.17001.12001.12001.120033,836
25 Mar 20241.14001.20001.11001.12001.1200143,221
22 Mar 20241.20001.20001.13001.13041.130462,910
21 Mar 20241.11001.21001.11001.20041.200461,416
20 Mar 20241.05001.16001.04001.15001.150089,163
19 Mar 20241.03001.08001.03001.06501.065043,916
18 Mar 20241.09001.10001.06001.09001.090044,590
15 Mar 20241.00001.09000.98951.09001.0900135,574
14 Mar 20241.02991.03000.98420.98520.9852151,917
13 Mar 20241.09001.09001.03001.03001.030098,555
12 Mar 20241.12001.12001.06031.06991.069968,022
11 Mar 20241.14001.18961.12001.13001.130045,203
08 Mar 20241.15001.17001.11001.14981.149850,652
07 Mar 20241.20001.25001.10001.10041.1004180,176
06 Mar 20241.22001.25001.15001.22001.220081,499
05 Mar 20241.21671.23001.19001.20961.209648,118
04 Mar 20241.25001.28001.20501.22001.220032,140
01 Mar 20241.22261.27051.16001.25051.250515,279
29 Feb 20241.21001.29951.20001.23001.2300111,807
28 Feb 20241.25001.27241.20001.23861.238639,514
27 Feb 20241.17041.22001.15001.22001.220068,419
26 Feb 20241.12001.17001.11001.12001.1200102,575
23 Feb 20241.20001.20961.13001.15961.159665,989
22 Feb 20241.27841.29001.20001.20001.2000100,657
21 Feb 20241.29011.29011.24041.26001.260042,470
20 Feb 20241.33501.37001.28051.30951.3095163,585
19 Feb 2024------
16 Feb 20241.38501.41001.36001.39951.399522,121
15 Feb 20241.42001.43951.37001.40811.408156,861
14 Feb 20241.35001.42951.34001.39001.390078,001
13 Feb 20241.47051.47051.32001.37001.370072,239
12 Feb 20241.34001.51501.33001.49201.4920100,594
09 Feb 20241.25001.38001.24001.37001.370050,886
08 Feb 20241.24501.26001.21001.26001.260010,701
07 Feb 20241.25001.29001.20001.23001.230018,590
06 Feb 20241.15011.24001.15011.24001.240042,701
05 Feb 20241.22001.22001.15041.18001.180057,010
02 Feb 20241.27001.28001.24001.24961.249614,579
01 Feb 20241.25951.39001.24001.28801.2880210,852
31 Jan 20241.20801.32001.20001.25871.2587193,809
30 Jan 20241.24011.27501.24001.26001.260028,600
29 Jan 20241.23001.25001.19131.22961.229640,465
26 Jan 20241.20001.27001.20001.24001.240040,767
25 Jan 20241.23001.24001.18001.21001.210019,879
24 Jan 20241.28001.34051.20001.20961.2096110,126
23 Jan 20241.21001.30001.19001.27951.2795308,527
22 Jan 20241.21001.26001.16001.17001.170097,575
19 Jan 20241.14001.17001.10001.14001.1400538,694
18 Jan 20241.10001.15201.10001.13001.130040,179
17 Jan 20241.11201.15001.11001.11771.117796,295
16 Jan 20241.19001.22001.15001.15041.1504135,581
15 Jan 2024------
12 Jan 20241.27001.32951.24001.24001.2400101,243
11 Jan 20241.31001.31001.22001.27001.2700227,586
10 Jan 20241.33001.34001.28001.32951.3295203,806
09 Jan 20241.37001.38951.35051.37951.379525,830
08 Jan 20241.37501.42951.34001.41201.412048,497
05 Jan 20241.43501.49951.42051.44051.440514,424
04 Jan 20241.49001.51971.46051.49951.499550,531
03 Jan 20241.49001.51001.45001.49501.4950151,926
02 Jan 20241.58001.65001.53061.56981.569878,673
29 Dec 20231.64001.68941.57501.60001.6000346,498
28 Dec 20231.82001.82001.67001.69001.6900104,591
27 Dec 20231.78801.84001.76001.81771.8177144,400
22 Dec 20231.56001.67001.52001.64061.640672,146
21 Dec 20231.49001.55801.46001.51961.519658,435
20 Dec 20231.49001.57001.42001.53941.5394108,210
19 Dec 20231.48001.52501.38001.44001.4400331,731
18 Dec 20231.49001.81971.49001.55001.5500299,821
15 Dec 20231.60001.60001.50001.51001.510085,433
14 Dec 20231.44001.60001.44001.53001.5300151,309
13 Dec 20231.22001.27001.22001.23001.230017,962
12 Dec 20231.28001.29001.20001.23801.2380102,726
11 Dec 20231.29001.32001.25091.31001.3100104,584
08 Dec 20231.21001.33001.21001.27921.279244,458
07 Dec 20231.22001.26001.19001.23501.2350175,527
06 Dec 20231.28001.29001.20001.22981.229889,252
05 Dec 20231.40001.40001.28001.28001.280049,977
04 Dec 20231.35001.39001.31001.37001.3700111,491
01 Dec 20231.21001.32001.20961.29001.2900101,772
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...