UK markets open in 3 hours 14 minutes

Ameren Corporation (0HE2.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
71.59+0.18 (+0.25%)
At close: 06:11PM GMT
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 202471.2171.7971.0071.3971.3927
27 Feb 202471.2271.5470.9971.4171.4125
26 Feb 202471.2771.4470.6170.7970.79431
23 Feb 202471.9271.9271.3771.3771.3720
22 Feb 202470.6070.6070.2470.2470.2413
21 Feb 202470.3171.3070.3171.1271.1227
20 Feb 202469.5870.6269.4770.4370.43139
19 Feb 2024------
16 Feb 202469.1369.6168.7169.6169.6198
15 Feb 202469.3969.8769.3269.3269.3245
14 Feb 202468.3868.3868.1968.3168.3161
13 Feb 202468.6069.3467.2667.6267.62455
12 Feb 202468.9269.2768.4069.1869.18397
09 Feb 202467.9368.0667.5967.8767.871,272
08 Feb 202468.1368.1367.3967.3967.3964
07 Feb 202468.8668.8667.9368.1568.153
06 Feb 202467.6568.5167.5468.5168.5114
05 Feb 202468.7368.7968.3068.3068.30116
02 Feb 202469.6669.7969.4769.6369.63231
01 Feb 202469.1070.2169.1070.0570.0561
31 Jan 202470.7470.7469.7170.0670.062,096
30 Jan 202469.4170.2768.8570.2770.27154
29 Jan 202469.3369.7069.3369.7069.70160
26 Jan 202469.8370.0569.1569.1569.1573
25 Jan 202469.4669.4668.7869.3069.30317
24 Jan 202469.5969.5967.7367.9867.9814
23 Jan 2024------
22 Jan 202469.5269.5368.5668.5668.569
19 Jan 202469.8669.8669.1169.1169.1136
18 Jan 202469.5669.9669.0069.7669.7641
17 Jan 202470.8571.7370.2870.2870.2861
16 Jan 202471.2471.8771.0471.3271.32109
15 Jan 2024------
12 Jan 202473.0373.0372.2472.2472.2415
11 Jan 202473.3773.5371.6571.7471.741,301
10 Jan 202473.8174.1673.8173.9473.9496
09 Jan 202474.6674.6674.0674.6574.652,277
08 Jan 202473.7474.2973.7474.2474.24449
05 Jan 2024------
04 Jan 202474.3774.3773.8673.8673.86119
03 Jan 202474.0074.3473.2173.3473.34374
02 Jan 202472.1373.8971.7673.8973.8937
29 Dec 202371.7772.5771.7771.9371.935
28 Dec 202371.4272.3371.4272.1872.1847
27 Dec 202371.9271.9271.9271.9271.92102
22 Dec 202372.7673.0772.2672.8472.8410
21 Dec 202372.1572.5871.5571.5571.55111
20 Dec 202372.3372.6572.0872.0872.0859
19 Dec 202370.5072.2070.5072.0572.05802
18 Dec 202372.0172.8070.7071.2071.20358
15 Dec 202373.4773.8671.9172.3572.35635
14 Dec 202381.3282.0175.7276.0676.0618,090
13 Dec 202377.9778.9977.6678.9278.9253
12 Dec 202377.4377.7076.9777.7077.7032
12 Dec 20230.63 Dividend
11 Dec 202377.9578.2077.5878.0477.40118
08 Dec 202379.0579.0577.7977.9277.2923
07 Dec 202379.2979.3378.9079.0378.39222
06 Dec 202378.2578.6977.9378.6978.061,512
05 Dec 202378.4778.7677.4577.7577.12305
04 Dec 202378.2979.2578.2179.1878.54510
01 Dec 202377.6777.6777.5177.5176.88-
30 Nov 202376.4277.5976.4277.1376.512
29 Nov 202378.2078.6878.0978.0977.46502
28 Nov 202377.3678.1677.3578.1677.53465
27 Nov 202377.0177.5976.8977.5976.961
24 Nov 202376.7577.2076.6377.2076.58104
23 Nov 2023------
22 Nov 202376.9377.1776.7676.7776.152
21 Nov 202376.3476.5476.1876.5475.9236
20 Nov 202376.4576.6275.7476.6276.00340
17 Nov 202377.2677.2676.6276.6276.00119
16 Nov 202378.7278.7277.3977.3976.771
15 Nov 202377.3878.1677.3878.1677.533
14 Nov 202376.1877.5176.1877.5176.883
13 Nov 202377.7777.7775.9675.9675.351
10 Nov 202376.4676.7975.8676.2975.6767
09 Nov 202378.3478.3477.4777.4776.8543
08 Nov 202377.0277.0277.0277.0276.4039
07 Nov 202378.2378.2377.9878.0877.451
06 Nov 202378.5178.6378.5178.5277.8932,071
03 Nov 202379.2079.4978.8378.9378.291,341
02 Nov 202377.6578.7677.6478.7678.1211
01 Nov 202376.5076.8976.5076.8976.274,880
31 Oct 202375.6775.6774.9175.3974.7890
30 Oct 202375.7875.7874.5874.7674.16411
27 Oct 202376.5276.5275.5775.5774.962
26 Oct 202377.0177.8877.0177.8877.25173
25 Oct 202376.2376.3576.2376.3575.731
24 Oct 202375.7676.5375.7676.5375.91249
23 Oct 202375.0075.7674.1975.4674.85142
20 Oct 202378.0778.2176.9776.9776.35275
19 Oct 202378.1278.5477.6578.3577.72328
18 Oct 202378.5978.5977.8578.2977.66225
17 Oct 202378.3978.3977.9878.0177.3815
16 Oct 202378.2678.2678.0278.2077.574
13 Oct 202377.5977.9976.7277.9977.36590
12 Oct 202376.4577.1476.4576.8676.249
11 Oct 202376.5576.5576.3976.4075.781
10 Oct 202375.0976.0175.0976.0175.40136
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...