UK markets open in 17 minutes

APA Corporation (0HGC.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
34.08-0.42 (-1.22%)
At close: 07:14PM BST
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202434.8635.1833.9434.0834.0825,440
11 Apr 202435.2235.2234.1534.5034.504,780
10 Apr 202434.4435.0334.3835.0135.015,385
09 Apr 202435.1335.2134.5634.6534.653,040
08 Apr 202435.7336.0234.9435.3235.328,054
05 Apr 202435.3335.8435.0435.5635.568,474
04 Apr 202435.1035.7835.0735.6735.678,303
03 Apr 202435.5935.9035.5635.6335.633,472
02 Apr 202435.8035.8034.8034.8034.8018,745
28 Mar 202434.0834.6033.9134.6034.604,769
27 Mar 202433.0033.6932.6133.6933.696,718
26 Mar 202434.5234.7433.0633.0633.0613,306
25 Mar 202433.7634.7133.6834.4934.497,668
22 Mar 202433.9434.0133.4233.4233.424,657
21 Mar 202433.8034.0833.4933.7333.736,898
20 Mar 202432.6633.9232.6633.9233.925,467
19 Mar 202432.6833.2932.6833.1033.109,536
18 Mar 202432.1732.8632.1732.4332.431,942
15 Mar 202432.5332.8132.2432.2432.245,350
14 Mar 202432.9232.9332.4132.5032.504,797
13 Mar 202431.1332.8931.1332.6932.699,195
12 Mar 202431.2231.4330.9831.2231.227,934
11 Mar 202430.9331.2230.4631.1931.193,879
08 Mar 202430.6531.1030.5531.0031.005,813
07 Mar 202430.5130.9030.4930.5230.5212,851
06 Mar 202430.9130.9130.4530.7430.742,351
05 Mar 202429.9330.6329.9230.6330.634,073
04 Mar 202430.6730.6730.2930.4530.4510,482
01 Mar 202430.1830.6329.9830.4930.498,751
29 Feb 202430.0730.2829.7829.8229.823,358
28 Feb 202430.2230.4529.7530.0030.003,809
27 Feb 202429.7630.4529.7630.1530.153,065
26 Feb 202429.8430.2529.6129.7029.704,630
23 Feb 202430.2030.4529.5830.3530.352,735
22 Feb 202430.6431.1429.9930.1730.1711,298
21 Feb 202431.3931.9831.2731.6531.659,004
20 Feb 202431.5031.5831.0831.0931.095,271
19 Feb 2024------
16 Feb 202431.2531.9131.0231.8931.893,201
15 Feb 202429.9931.2729.9931.2531.252,507
14 Feb 202429.9430.3429.7929.8329.836,419
13 Feb 202430.3730.4429.4729.7229.7217,569
12 Feb 202430.4430.8030.1930.6930.694,621
09 Feb 202430.3930.6230.0830.1130.1115,862
08 Feb 202430.7030.7030.3030.5630.562,798
07 Feb 202430.7430.8430.2030.5030.502,119
06 Feb 202430.1530.7229.9130.6530.655,823
05 Feb 202430.1030.1829.4829.9729.975,846
02 Feb 202430.7030.7130.2630.5330.534,717
01 Feb 202431.4731.6331.0331.4431.442,028
31 Jan 202432.0432.4631.6531.7731.774,771
30 Jan 202431.3732.3331.3732.3332.339,767
29 Jan 202431.6032.0331.4331.6331.635,613
26 Jan 202432.0432.2431.6931.9831.982,771
25 Jan 202431.5831.7531.1531.7131.712,612
24 Jan 202431.2231.4630.8031.2631.265,972
23 Jan 202430.5831.0730.4630.7230.722,790
22 Jan 202430.1430.9030.1130.6730.6711,281
19 Jan 202430.3830.4929.9630.2130.212,727
19 Jan 20240.25 Dividend
18 Jan 202430.7030.7030.2330.5230.277,046
17 Jan 202430.8331.2530.7530.9330.6711,681
16 Jan 202432.1532.1631.3931.3931.134,446
15 Jan 2024------
12 Jan 202433.1133.1632.4732.5432.281,018
11 Jan 202433.0133.0132.3532.3932.1210,902
10 Jan 202432.7232.8132.3532.4632.194,611
09 Jan 202433.9433.9432.9033.1132.845,910
08 Jan 202433.5533.5933.1933.4033.133,732
05 Jan 202434.2834.3333.8234.1233.846,291
04 Jan 202434.7435.0933.9934.1033.8219,840
03 Jan 202435.7736.7835.6136.4836.184,932
02 Jan 202436.2636.6036.1436.1435.858,179
29 Dec 202336.0336.2335.8335.9135.624,450
28 Dec 202336.8037.0336.3436.4736.171,936
27 Dec 202337.4337.8137.3137.3137.011,494
22 Dec 202336.1636.3835.9936.2635.962,236
21 Dec 202335.7035.8235.4235.7435.441,348
20 Dec 202336.0836.3136.0036.1035.801,061
19 Dec 202335.3635.9835.3535.8835.582,321
18 Dec 202336.1536.3535.8035.8235.532,550
15 Dec 202335.6835.6835.0035.2834.991,274
14 Dec 202335.6636.1235.5135.5435.259,254
13 Dec 202334.4334.4633.8133.9633.681,724
12 Dec 202334.1534.3333.8334.0433.766,056
11 Dec 202334.4934.6934.4034.5834.29927
08 Dec 202334.0934.4634.0034.2233.94916
07 Dec 202334.4434.4733.7433.9533.673,415
06 Dec 202334.3934.8534.0034.1233.845,818
05 Dec 202335.9836.0435.0135.0434.7614,115
04 Dec 202335.7636.1235.6535.6935.409,215
01 Dec 202336.0536.9936.0136.4536.1510,068
30 Nov 202336.8537.1035.5935.8435.554,665
29 Nov 202336.7636.7636.2836.2835.981,181
28 Nov 202336.6236.7136.1636.2535.954,066
27 Nov 202336.4836.5636.0436.1535.85622
24 Nov 202336.7436.9536.6636.7836.483,230
23 Nov 2023------
22 Nov 202334.9336.3934.8636.3936.096,085
21 Nov 202336.7736.9836.2736.7436.434,697
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...