UK markets closed

Ameren Corporation (0HE2.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
71.69-2.02 (-2.74%)
At close: 06:35PM BST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202472.5472.6571.6971.6971.69138
22 May 202474.6874.6873.7173.7173.71120
21 May 202475.0075.0074.3574.4574.4533
20 May 202474.4974.7774.4674.4674.4662
17 May 202474.0074.5374.0074.4374.437
16 May 202475.6075.7675.1875.6875.6816
15 May 202475.2676.0475.2676.0276.0214
14 May 202474.7874.8174.3974.3974.39222
13 May 202474.4074.9374.3174.4074.40381
10 May 202475.3475.3474.4574.4574.4535
09 May 202474.8275.0774.3674.8574.854
08 May 202475.1375.1374.0874.6974.69149
07 May 202474.5974.5973.8274.0774.07702
03 May 202475.9575.9574.1974.1974.1952
02 May 202475.0075.1574.9075.0975.0947
01 May 202473.9773.9773.5673.5673.561
30 Apr 202473.9974.3673.8574.3674.36278
29 Apr 202473.9674.3873.6674.3874.3824,981
26 Apr 202474.5874.8774.5874.8774.8711
25 Apr 202474.7375.0074.3774.8774.8723
24 Apr 202473.1173.6673.1173.6673.662
23 Apr 202473.9574.7573.9574.4174.41104
22 Apr 202473.4474.5773.4474.5774.5777
19 Apr 202472.7374.0072.6674.0074.00552
18 Apr 202471.7371.9471.7071.8371.83122
17 Apr 202470.7671.7570.7371.7571.75607
16 Apr 202470.8371.4570.2570.7370.73360
15 Apr 202471.9672.3571.2971.4771.47790
12 Apr 202471.8972.3971.8971.9871.98173
11 Apr 202472.2672.4871.8072.3172.31161
10 Apr 202472.1172.1171.3071.6171.61431
09 Apr 202473.3673.6873.3673.4773.47160
08 Apr 202472.8973.2972.6572.6972.6931,613
05 Apr 202472.6072.6072.3472.3472.34-
04 Apr 202472.9472.9472.8772.8772.87197
03 Apr 202473.6173.6173.3273.3273.32167
02 Apr 202474.1974.1973.8873.8873.882
28 Mar 202473.1573.6572.4273.6573.651,015
27 Mar 202471.1872.6771.1872.6772.67628
26 Mar 202471.2471.4770.6070.8070.8095
25 Mar 202472.0072.0071.4671.6171.6113
22 Mar 202472.2872.5271.6071.6071.60546
21 Mar 202472.3272.3571.9972.2372.23989
20 Mar 202471.7472.5371.7472.0172.0138
19 Mar 202472.1872.6471.8972.1272.12333,803
18 Mar 202471.7771.9871.4371.9771.9734
15 Mar 202471.3671.8771.3671.8171.8118
14 Mar 202471.5972.0471.0071.0071.007
13 Mar 202472.9472.9472.2572.2672.2643
12 Mar 202472.8573.1972.2272.2272.225
12 Mar 20240.67 Dividend
11 Mar 202473.1773.5973.1173.5572.8810
08 Mar 202473.4773.4772.7572.7772.11163
07 Mar 202473.6873.6873.0273.1072.44545
06 Mar 202472.4473.4072.4473.2672.5912
05 Mar 202473.1973.6272.6573.6272.955
04 Mar 202471.0572.5170.8172.2171.5577
01 Mar 202470.5271.1069.7370.7370.09407
29 Feb 202471.5572.0671.5571.6871.0322
28 Feb 202471.2171.7971.0071.5970.94127
27 Feb 202471.2271.5470.9971.4170.7625
26 Feb 202471.2771.4470.6170.7970.15431
23 Feb 202471.9271.9271.3771.3770.7220
22 Feb 202470.6070.6070.2470.2469.6013
21 Feb 202470.3171.3070.3171.1270.4727
20 Feb 202469.5870.6269.4770.4369.79139
19 Feb 2024------
16 Feb 202469.1369.6168.7169.6168.9898
15 Feb 202469.3969.8769.3269.3268.6945
14 Feb 202468.3868.3868.1968.3167.6861
13 Feb 202468.6069.3467.2667.6267.00455
12 Feb 202468.9269.2768.4069.1868.55397
09 Feb 202467.9368.0667.5967.8767.251,272
08 Feb 202468.1368.1367.3967.3966.7864
07 Feb 202468.8668.8667.9368.1567.533
06 Feb 202467.6568.5167.5468.5167.8914
05 Feb 202468.7368.7968.3068.3067.68116
02 Feb 202469.6669.7969.4769.6369.00231
01 Feb 202469.1070.2169.1070.0569.4161
31 Jan 202470.7470.7469.7170.0669.422,096
30 Jan 202469.4170.2768.8570.2769.63154
29 Jan 202469.3369.7069.3369.7069.07160
26 Jan 202469.8370.0569.1569.1568.5273
25 Jan 202469.4669.4668.7869.3068.67317
24 Jan 202469.5969.5967.7367.9867.3614
23 Jan 2024------
22 Jan 202469.5269.5368.5668.5667.949
19 Jan 202469.8669.8669.1169.1168.4936
18 Jan 202469.5669.9669.0069.7669.1241
17 Jan 202470.8571.7370.2870.2869.6461
16 Jan 202471.2471.8771.0471.3270.67109
15 Jan 2024------
12 Jan 202473.0373.0372.2472.2471.5815
11 Jan 202473.3773.5371.6571.7471.091,301
10 Jan 202473.8174.1673.8173.9473.2796
09 Jan 202474.6674.6674.0674.6573.972,277
08 Jan 202473.7474.2973.7474.2473.56449
05 Jan 2024------
04 Jan 202474.3774.3773.8673.8673.19119
03 Jan 202474.0074.3473.2173.3472.67374
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...