Yahoo

Mail

UK markets open in 1 hour 12 minutes

NIKKEI 225
38,259.89
-14.16(-0.04%)
HANG SENG
18,181.43
+418.40(+2.36%)
CRUDE OIL
79.47
+0.47(+0.59%)
GOLD FUTURES
2,324.30
+13.30(+0.58%)
DOW
37,903.29
+87.37(+0.23%)
Bitcoin GBP
45,776.73
-2,020.43(-4.23%)

Money

Family finances

Who is the breadwinner in your family and does it matter?

FirstEnergy Corp. (0IPB.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

38.91

+0.37

(+0.96%)

At close: 06:23PM BST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	38.53	38.91	38.23	38.91	38.91	27
30 Apr 2024	38.56	38.58	38.29	38.54	38.54	220
29 Apr 2024	38.30	38.90	38.30	38.69	38.69	260
26 Apr 2024	38.57	38.57	38.06	38.42	38.42	39
25 Apr 2024	38.26	38.51	38.15	38.51	38.51	31
24 Apr 2024	37.75	38.15	37.67	38.15	38.15	568
23 Apr 2024	38.03	38.41	38.03	38.26	38.26	176
22 Apr 2024	37.92	38.28	37.92	38.27	38.27	274
19 Apr 2024	37.99	38.37	37.66	38.37	38.37	91,547
18 Apr 2024	37.48	37.48	37.25	37.25	37.25	283
17 Apr 2024	37.17	37.28	36.94	37.12	37.12	917
16 Apr 2024	37.37	37.37	36.88	37.09	37.09	293
15 Apr 2024	37.62	37.66	37.42	37.42	37.42	1,049
12 Apr 2024	37.61	37.72	37.57	37.72	37.72	408
11 Apr 2024	37.98	37.98	37.90	37.90	37.90	4
10 Apr 2024	37.99	38.02	37.60	37.65	37.65	765
09 Apr 2024	38.47	38.52	38.33	38.38	38.38	46,155
08 Apr 2024	38.22	38.31	38.05	38.23	38.23	31
05 Apr 2024	38.11	38.11	37.83	37.84	37.84	447
04 Apr 2024	37.92	38.46	37.91	38.29	38.29	1,437
03 Apr 2024	38.41	38.41	38.04	38.04	38.04	806
02 Apr 2024	38.71	38.71	38.49	38.50	38.50	188
28 Mar 2024	38.45	38.66	38.35	38.62	38.62	526
27 Mar 2024	37.79	38.50	37.79	38.36	38.36	416
26 Mar 2024	38.47	38.47	37.93	37.93	37.93	1,157
25 Mar 2024	38.44	38.53	38.26	38.31	38.31	19
22 Mar 2024	38.60	38.64	38.13	38.23	38.23	907
21 Mar 2024	38.46	38.60	38.27	38.27	38.27	2,093
20 Mar 2024	38.16	38.48	38.16	38.29	38.29	1,234
19 Mar 2024	38.26	38.42	38.20	38.25	38.25	36
18 Mar 2024	37.58	38.14	37.58	38.06	38.06	819
15 Mar 2024	38.17	38.26	37.95	38.19	38.19	231
14 Mar 2024	38.00	38.05	37.77	37.78	37.78	860
13 Mar 2024	38.13	38.35	38.12	38.12	38.12	13
12 Mar 2024	38.38	38.48	38.21	38.31	38.31	72
11 Mar 2024	38.22	38.38	38.11	38.38	38.38	243
08 Mar 2024	37.97	37.97	37.67	37.89	37.89	59,451
07 Mar 2024	37.77	37.80	37.64	37.74	37.74	657
06 Mar 2024	37.26	37.62	37.26	37.35	37.35	20
05 Mar 2024	37.40	37.65	37.22	37.22	37.22	107
04 Mar 2024	36.34	37.07	36.34	36.97	36.97	503
01 Mar 2024	36.27	36.49	36.02	36.26	36.26	938
29 Feb 2024	37.09	37.10	36.67	36.67	36.67	248,948
28 Feb 2024	36.82	36.90	36.77	36.90	36.90	28
27 Feb 2024	36.65	36.78	36.59	36.77	36.77	90
26 Feb 2024	37.27	37.27	36.53	36.53	36.53	307
23 Feb 2024	-	-	-	-	-	-
22 Feb 2024	37.58	37.58	37.38	37.38	37.38	761
21 Feb 2024	37.59	37.76	37.32	37.76	37.76	541
20 Feb 2024	37.38	37.50	37.30	37.30	37.30	18
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	36.83	37.29	36.83	37.29	37.29	944
15 Feb 2024	37.11	37.45	37.11	37.30	37.30	907
14 Feb 2024	37.03	37.07	36.92	36.96	36.96	530
13 Feb 2024	37.84	37.84	36.74	36.94	36.94	5,212
12 Feb 2024	37.38	37.66	37.02	37.65	37.65	1,325
09 Feb 2024	36.49	37.53	36.01	37.11	37.11	1,570
08 Feb 2024	35.53	35.64	35.44	35.54	35.54	812
07 Feb 2024	35.78	35.98	35.70	35.75	35.75	129
06 Feb 2024	35.71	35.92	35.66	35.86	35.86	297
06 Feb 2024	0.41 Dividend
05 Feb 2024	36.41	36.51	36.16	36.37	35.96	1,577
02 Feb 2024	36.97	36.98	36.53	36.76	36.35	687
01 Feb 2024	36.63	36.77	36.40	36.70	36.29	145
31 Jan 2024	37.09	37.17	37.06	37.17	36.75	4
30 Jan 2024	36.70	36.96	36.40	36.96	36.54	143
29 Jan 2024	36.39	36.61	36.26	36.58	36.17	46
26 Jan 2024	36.67	36.67	36.39	36.42	36.01	79
25 Jan 2024	36.03	36.30	36.03	36.30	35.89	107
24 Jan 2024	37.04	37.04	35.89	35.89	35.49	4,218
23 Jan 2024	36.67	36.78	36.58	36.78	36.36	49
22 Jan 2024	37.10	37.10	36.81	36.81	36.39	27
19 Jan 2024	37.12	37.19	36.72	36.84	36.42	1,138
18 Jan 2024	36.96	37.25	36.96	37.02	36.60	139
17 Jan 2024	37.69	37.87	37.39	37.40	36.98	717
16 Jan 2024	38.04	38.14	37.99	37.99	37.56	150
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	38.51	38.51	38.14	38.26	37.83	21
11 Jan 2024	38.70	38.70	38.01	38.01	37.58	91
10 Jan 2024	38.72	38.75	38.41	38.46	38.03	1,678
09 Jan 2024	38.24	38.44	37.83	38.44	38.01	7
08 Jan 2024	38.13	38.26	37.99	38.18	37.75	210
05 Jan 2024	37.97	38.03	37.89	37.89	37.47	780
04 Jan 2024	38.13	38.23	37.99	37.99	37.56	604
03 Jan 2024	37.44	37.57	37.27	37.53	37.10	610
02 Jan 2024	36.81	37.19	36.42	37.10	36.68	79
29 Dec 2023	36.41	36.62	36.41	36.47	36.06	15
28 Dec 2023	36.17	36.66	36.17	36.66	36.24	31
27 Dec 2023	36.08	36.08	36.08	36.08	35.68	78
22 Dec 2023	36.41	36.69	36.41	36.44	36.02	12
21 Dec 2023	36.19	36.46	36.19	36.46	36.05	99
20 Dec 2023	36.92	36.92	36.61	36.72	36.31	507
19 Dec 2023	36.82	37.01	36.71	37.01	36.59	1,090
18 Dec 2023	37.01	37.12	36.76	36.91	36.49	5,677
15 Dec 2023	37.47	37.77	37.24	37.24	36.82	689
14 Dec 2023	38.51	38.87	38.01	38.08	37.65	34,168
13 Dec 2023	36.90	37.73	36.90	37.73	37.30	3,001
12 Dec 2023	37.06	37.06	36.73	37.06	36.64	7
11 Dec 2023	37.05	37.27	37.03	37.22	36.80	27
08 Dec 2023	37.38	37.38	36.89	36.90	36.48	91
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,259.89-14.16(-0.04%)

HANG SENG18,181.43+418.40(+2.36%)

CRUDE OIL79.47+0.47(+0.59%)

GOLD FUTURES2,324.30+13.30(+0.58%)

DOW37,903.29+87.37(+0.23%)

Bitcoin GBP45,776.73-2,020.43(-4.23%)

Family finances

FirstEnergy Corp. (0IPB.L)

NIKKEI 225
38,259.89
-14.16(-0.04%)

HANG SENG
18,181.43
+418.40(+2.36%)

CRUDE OIL
79.47
+0.47(+0.59%)

GOLD FUTURES
2,324.30
+13.30(+0.58%)

DOW
37,903.29
+87.37(+0.23%)

Bitcoin GBP
45,776.73
-2,020.43(-4.23%)