UK markets close in 1 hour 19 minutes

Entergy Corporation (0IHP.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
111.43-0.21 (-0.19%)
As of 02:49PM BST. Market open.
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jul 2024112.52112.52111.43111.43111.4318
24 Jul 2024111.12111.64110.60111.64111.64152
23 Jul 2024110.39110.39110.39110.39110.39116
22 Jul 2024110.04111.32110.04111.32111.3294
19 Jul 2024110.97110.97110.16110.24110.24348
18 Jul 2024109.95112.13109.95111.80111.80166
17 Jul 2024109.22111.04108.53110.89110.89187
16 Jul 2024107.86108.74107.48108.58108.58573
15 Jul 2024108.98108.98107.31107.31107.31104
12 Jul 2024108.84109.59108.58109.59109.59491
11 Jul 2024106.23108.20106.23108.20108.2031
10 Jul 2024105.94105.94104.98105.51105.518,816
09 Jul 2024105.06105.26104.56105.26105.2633
08 Jul 2024105.37105.37104.35104.35104.3533
05 Jul 2024104.63105.60104.63105.46105.46346
04 Jul 2024------
03 Jul 2024106.26107.10105.58105.58105.58656
02 Jul 2024106.30106.37105.71105.90105.90402
01 Jul 2024107.70107.76105.77106.09106.09461
28 Jun 2024107.41107.41106.51106.78106.78433
27 Jun 2024107.07107.07106.33106.33106.3315
26 Jun 2024106.56106.56105.46105.83105.835
25 Jun 2024107.71107.71105.97106.14106.141,082
24 Jun 2024105.81108.06105.81107.76107.76852
21 Jun 2024106.89107.25106.21107.24107.24124
20 Jun 2024105.77106.79105.75106.17106.17176
19 Jun 2024------
18 Jun 2024106.66106.98105.70106.15106.152,315
17 Jun 2024106.74107.16105.99107.16107.167
14 Jun 2024106.61106.88106.61106.88106.886
13 Jun 2024107.33107.33105.73106.50106.50606
12 Jun 2024109.05109.05106.91107.43107.43231
11 Jun 2024107.15108.34107.15108.34108.34193
10 Jun 2024108.16108.16107.60107.98107.981,186
07 Jun 2024109.01109.82108.99109.21109.2179
06 Jun 2024110.76110.92110.27110.35110.3548
05 Jun 2024111.29111.29110.46110.56110.56126
04 Jun 2024111.02111.64110.61111.63111.63576
03 Jun 2024112.09112.21111.33112.10112.10431
31 May 2024108.35111.51108.19111.51111.51169
30 May 2024107.45107.52106.31107.52107.52124
29 May 2024105.88107.07105.88106.95106.95819
28 May 2024108.73109.13108.50108.50108.50219
24 May 2024109.94109.94109.31109.31109.31237
23 May 2024112.58112.58109.99109.99109.99244
22 May 2024113.64114.00112.77112.84112.84103
21 May 2024113.13114.02112.94113.74113.7433
20 May 2024113.14113.27112.78113.01113.01231
17 May 2024113.75113.75112.64112.88112.88153
16 May 2024112.72113.52112.33113.37113.37197
15 May 2024112.34112.98111.14112.98112.981,237
14 May 2024111.81111.90111.15111.28111.28287
13 May 2024112.58112.67111.56111.77111.7720
10 May 2024111.68112.50111.15112.23112.23320
09 May 2024111.05111.43110.80111.13111.13220
08 May 2024110.11110.77109.43110.57110.571,681
07 May 2024109.79110.32109.34109.78109.7854
03 May 2024107.38107.90106.96107.41107.41100
02 May 2024107.91107.91106.94107.21107.21487
01 May 2024105.81106.99105.29106.99106.9925
01 May 20241.13 Dividend
30 Apr 2024107.34107.50106.29107.50106.3759
29 Apr 2024106.84107.38106.50107.21106.0810,784
26 Apr 2024107.50107.50106.29106.29105.1775
25 Apr 2024106.43107.51106.09107.51106.3897
24 Apr 2024104.79105.99104.79105.78104.66142
23 Apr 2024107.87108.10106.85107.37106.24122
22 Apr 2024106.77107.61105.79107.61106.4810,850
19 Apr 2024104.65106.14104.37106.14105.02367
18 Apr 2024103.70103.70102.64103.00101.92130
17 Apr 2024101.57102.22101.15102.03100.96251
16 Apr 2024102.52102.52100.54101.12100.0677
15 Apr 2024103.69103.76102.79102.79101.71460
12 Apr 2024103.80104.25103.29103.29102.20621
11 Apr 2024104.57105.49103.75104.11103.0291
10 Apr 2024104.28104.92103.53103.77102.68388
09 Apr 2024106.48106.48105.70105.87104.7621,944
08 Apr 2024104.92105.16104.05105.16104.0510
05 Apr 2024104.34104.55103.53104.01102.92809
04 Apr 2024104.48105.95104.26104.33103.241,927
03 Apr 2024105.17105.17105.00105.00103.89320
02 Apr 2024105.14106.33105.14105.84104.73508
28 Mar 2024105.03105.64104.00105.64104.53705
27 Mar 2024102.72104.33102.72104.33103.2369
26 Mar 2024103.21103.40102.56102.56101.4820
25 Mar 2024103.71103.71103.05103.05101.9735
22 Mar 2024104.28104.28102.96103.14102.061,250
21 Mar 2024103.42103.95103.28103.28102.191,083
20 Mar 2024103.12103.91102.82103.43102.3414
19 Mar 2024103.08103.43102.55103.33102.2412
18 Mar 2024101.81102.51101.79102.51101.43279
15 Mar 2024102.61102.80102.27102.31101.2423
14 Mar 2024101.90102.29101.44102.27101.19422
13 Mar 2024103.01103.45103.01103.35102.2684
12 Mar 2024103.16103.26102.14102.14101.0769
11 Mar 2024103.52103.59102.92103.36102.2816
08 Mar 2024102.61103.29102.58102.79101.71170
07 Mar 2024103.15103.31102.89102.95101.87305
06 Mar 2024102.72103.11102.60102.60101.5226
05 Mar 2024102.51103.83102.31102.40101.329
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...