UK markets closed

APA Corporation (0HGC.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
30.19+0.42 (+1.39%)
At close: 04:28PM BST
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 202430.3031.0229.9730.1930.196,450
12 Jul 202429.9730.0929.5129.7729.774,177
11 Jul 202428.8329.7928.8329.7929.793,374
10 Jul 202428.7428.9428.5828.7628.762,335
09 Jul 202428.6529.2128.4629.0429.049,719
08 Jul 202428.4228.7528.4028.7328.731,214
05 Jul 202429.3529.3628.4928.4928.494,146
04 Jul 2024------
03 Jul 202429.3929.8829.3929.4429.445,502
02 Jul 202429.8729.9229.1529.2229.225,499
01 Jul 202429.5229.8229.1229.8229.822,794
28 Jun 202429.4029.4128.9929.3329.332,142
27 Jun 202428.9829.0828.8728.9328.936,283
26 Jun 202428.7528.8228.4128.5828.582,339
25 Jun 202429.2729.2728.7228.7928.793,300
24 Jun 202428.5329.3228.4229.3229.325,646
21 Jun 202428.3028.3028.1028.1128.11547
20 Jun 202428.0228.4727.9928.1928.194,588
19 Jun 2024------
18 Jun 202428.0028.5427.9427.9427.944,709
17 Jun 202427.9028.1527.5328.1528.154,031
14 Jun 202428.1628.2227.3727.6227.6213,295
13 Jun 202429.0829.0828.2328.6928.699,261
12 Jun 202430.0530.3129.4329.4529.452,276
11 Jun 202429.1429.6629.1429.6629.665,466
10 Jun 202428.9229.7028.9029.6829.689,359
07 Jun 202428.9729.2928.7229.0929.099,645
06 Jun 202428.9129.2128.8029.2129.21494
05 Jun 202429.0929.1728.8528.9828.983,676
04 Jun 202429.1429.1828.6928.9828.984,141
03 Jun 202430.5930.6529.5129.5329.5312,160
31 May 202429.8530.4929.8530.4730.477,171
30 May 202429.1629.8429.1629.6829.687,625
29 May 202429.8129.8828.8028.8628.867,114
28 May 202429.5529.9529.5529.9029.903,067
24 May 202429.8029.8029.4429.4429.4412,233
23 May 202430.3030.4929.4429.4529.454,718
22 May 202430.5630.6330.1230.1430.145,294
21 May 202430.6531.0330.5230.8130.815,604
20 May 202431.0031.1830.7730.8030.803,718
17 May 202430.5530.7030.3830.7030.701,763
16 May 202430.5430.6030.2230.3630.362,469
15 May 202429.8930.3929.7230.3930.396,056
14 May 202430.1030.3129.9730.0230.025,205
13 May 202430.3930.5529.9229.9229.926,489
10 May 202430.9931.0430.3630.3930.395,828
09 May 202430.6530.7630.5730.6830.68769
08 May 202430.0030.6629.8530.1630.1611,934
07 May 202430.0730.4930.0330.3530.3531,460
03 May 202429.2729.5528.9829.2029.202,462
02 May 202430.1330.6128.9729.2229.2215,757
01 May 202431.2131.2130.2430.3130.313,633
30 Apr 202432.4532.4631.8531.9431.941,154
29 Apr 202432.4332.8132.4332.6232.628,866
26 Apr 202432.3132.3232.1132.3232.323,988
25 Apr 202432.0932.2631.5532.2432.24162,622
24 Apr 202431.9832.1531.6531.9131.9112,967
23 Apr 202432.2632.3831.7232.3132.318,195
22 Apr 202432.0832.6231.7832.6232.625,653
19 Apr 202432.1632.9432.1632.5632.566,623
19 Apr 20240.25 Dividend
18 Apr 202432.3732.7232.2232.2231.9721,731
17 Apr 202432.5032.8232.1732.4632.212,332
16 Apr 202432.8332.9032.1832.4732.229,396
15 Apr 202433.5433.8533.1733.2833.024,237
12 Apr 202434.8635.1833.9434.0833.8225,440
11 Apr 202435.2235.2234.1534.5034.234,780
10 Apr 202434.4435.0334.3835.0134.745,385
09 Apr 202435.1335.2134.5634.6534.383,040
08 Apr 202435.7336.0234.9435.3235.058,054
05 Apr 202435.3335.8435.0435.5635.288,474
04 Apr 202435.1035.7835.0735.6735.398,303
03 Apr 202435.5935.9035.5635.6335.363,472
02 Apr 202435.8035.8034.8034.8034.5318,745
28 Mar 202434.0834.6033.9134.6034.334,769
27 Mar 202433.0033.6932.6133.6933.436,718
26 Mar 202434.5234.7433.0633.0632.8013,306
25 Mar 202433.7634.7133.6834.4934.237,668
22 Mar 202433.9434.0133.4233.4233.164,657
21 Mar 202433.8034.0833.4933.7333.476,898
20 Mar 202432.6633.9232.6633.9233.665,467
19 Mar 202432.6833.2932.6833.1032.859,536
18 Mar 202432.1732.8632.1732.4332.181,942
15 Mar 202432.5332.8132.2432.2431.995,350
14 Mar 202432.9232.9332.4132.5032.254,797
13 Mar 202431.1332.8931.1332.6932.439,195
12 Mar 202431.2231.4330.9831.2230.987,934
11 Mar 202430.9331.2230.4631.1930.953,879
08 Mar 202430.6531.1030.5531.0030.765,813
07 Mar 202430.5130.9030.4930.5230.2812,851
06 Mar 202430.9130.9130.4530.7430.502,351
05 Mar 202429.9330.6329.9230.6330.394,073
04 Mar 202430.6730.6730.2930.4530.2210,482
01 Mar 202430.1830.6329.9830.4930.258,751
29 Feb 202430.0730.2829.7829.8229.593,358
28 Feb 202430.2230.4529.7530.0029.773,809
27 Feb 202429.7630.4529.7630.1529.913,065
26 Feb 202429.8430.2529.6129.7029.474,630
23 Feb 202430.2030.4529.5830.3530.122,735
22 Feb 202430.6431.1429.9930.1729.9411,298
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...