UK markets closed

Ameren Corporation (0HE2.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
78.42+0.93 (+1.20%)
At close: 05:05PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202478.1578.4277.7278.4278.42540
25 Jul 202477.4679.2077.3277.4977.493,384
24 Jul 202475.7276.0275.7276.0276.02176
23 Jul 202475.4275.4275.1775.2775.27214
22 Jul 202475.2375.6975.2375.6975.69260
19 Jul 202475.1675.1674.5674.5874.58437
18 Jul 202474.5676.3874.5675.7475.74210
17 Jul 202475.0375.8073.8475.5775.57262
16 Jul 202473.2473.5372.7073.5073.50522
15 Jul 202473.6873.6872.5172.7172.7199
12 Jul 202473.5474.3673.0574.3674.36669
11 Jul 202472.0073.5171.9973.5173.51168
10 Jul 202471.1871.3371.1071.3371.33116
09 Jul 202470.6171.0970.5371.0971.09514
08 Jul 202470.9670.9670.3070.3070.306
05 Jul 202470.5670.6870.1570.6870.68290
04 Jul 2024------
03 Jul 202471.3971.5370.7670.7670.76300
02 Jul 202471.0571.5271.0571.2871.28236
01 Jul 202471.1271.7170.6070.7870.78148
28 Jun 202471.6571.6570.3771.0071.00606
27 Jun 202470.4170.4170.4170.4170.411
26 Jun 202469.5069.6269.4769.6269.625
25 Jun 202471.3471.3470.3070.3070.303
24 Jun 202470.2071.0370.2070.7970.792
21 Jun 202471.3071.3070.2071.2871.28126
20 Jun 202470.4871.1969.9670.4570.45116
19 Jun 2024------
18 Jun 202470.1670.2869.8570.2870.28799
17 Jun 202469.9570.1769.8070.1370.13148
14 Jun 202470.0370.1970.0370.1970.19325
13 Jun 202470.4370.4569.9470.3870.38828
12 Jun 202470.7870.8270.4570.4770.47473
12 Jun 20240.67 Dividend
11 Jun 202470.9071.5470.6571.4170.74160
10 Jun 202471.3371.6270.9871.6270.951,633
07 Jun 202471.3771.8471.3371.5370.86157
06 Jun 202472.1972.3471.8372.1371.4571
05 Jun 202473.1373.2772.7172.7272.0473
04 Jun 202473.6673.8672.9973.7573.06404
03 Jun 202473.3773.9173.3773.6372.94431
31 May 202471.8072.5771.8072.5771.89225
30 May 202470.8470.9270.3970.8670.19138
29 May 202470.9070.9070.0170.1269.46498
28 May 202471.4071.7171.0671.7171.0450
24 May 202471.8372.4271.0171.0570.38223
23 May 202472.5472.6571.6971.6971.02146
22 May 202474.6874.6873.7173.7173.02120
21 May 202475.0075.0074.3574.4573.7533
20 May 202474.4974.7774.4674.4673.7662
17 May 202474.0074.5374.0074.4373.737
16 May 202475.6075.7675.1875.6874.9716
15 May 202475.2676.0475.2676.0275.3114
14 May 202474.7874.8174.3974.3973.69222
13 May 202474.4074.9374.3174.4073.70381
10 May 202475.3475.3474.4574.4573.7535
09 May 202474.8275.0774.3674.8574.154
08 May 202475.1375.1374.0874.6973.99149
07 May 202474.5974.5973.8274.0773.38702
03 May 202475.9575.9574.1974.1973.4952
02 May 202475.0075.1574.9075.0974.3947
01 May 202473.9773.9773.5673.5672.871
30 Apr 202473.9974.3673.8574.3673.66278
29 Apr 202473.9674.3873.6674.3873.6824,981
26 Apr 202474.5874.8774.5874.8774.1711
25 Apr 202474.7375.0074.3774.8774.1723
24 Apr 202473.1173.6673.1173.6672.972
23 Apr 202473.9574.7573.9574.4173.71104
22 Apr 202473.4474.5773.4474.5773.8777
19 Apr 202472.7374.0072.6674.0073.31552
18 Apr 202471.7371.9471.7071.8371.16122
17 Apr 202470.7671.7570.7371.7571.08607
16 Apr 202470.8371.4570.2570.7370.07360
15 Apr 202471.9672.3571.2971.4770.80790
12 Apr 202471.8972.3971.8971.9871.31173
11 Apr 202472.2672.4871.8072.3171.63161
10 Apr 202472.1172.1171.3071.6170.94431
09 Apr 202473.3673.6873.3673.4772.79160
08 Apr 202472.8973.2972.6572.6972.0131,613
05 Apr 202472.6072.6072.3472.3471.66-
04 Apr 202472.9472.9472.8772.8772.19197
03 Apr 202473.6173.6173.3273.3272.63167
02 Apr 202474.1974.1973.8873.8873.192
28 Mar 202473.1573.6572.4273.6572.961,015
27 Mar 202471.1872.6771.1872.6771.99628
26 Mar 202471.2471.4770.6070.8070.1495
25 Mar 202472.0072.0071.4671.6170.9413
22 Mar 202472.2872.5271.6071.6070.93546
21 Mar 202472.3272.3571.9972.2371.55989
20 Mar 202471.7472.5371.7472.0171.3338
19 Mar 202472.1872.6471.8972.1271.44333,803
18 Mar 202471.7771.9871.4371.9771.2934
15 Mar 202471.3671.8771.3671.8171.1418
14 Mar 202471.5972.0471.0071.0070.337
13 Mar 202472.9472.9472.2572.2671.5843
12 Mar 202472.8573.1972.2272.2271.545
12 Mar 20240.67 Dividend
11 Mar 202473.1773.5973.1173.5572.2010
08 Mar 202473.4773.4772.7572.7771.43163
07 Mar 202473.6873.6873.0273.1071.76545
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...