UK markets open in 28 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,460.10 +252.97 (+1.39%) CRUDE OIL
79.13 +0.18 (+0.23%) GOLD FUTURES
2,309.90 +0.30 (+0.01%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,351.85 +1,438.96 (+3.13%)
TotalEnergies EP Gabon Société Anonyme (0IUV.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:11AM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 4 |
| 29 Apr 2024 | 169.00 | 169.00 | 168.50 | 169.00 | 169.00 | 2 |
| 26 Apr 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 25 Apr 2024 | 170.00 | 170.00 | 167.48 | 167.48 | 167.48 | 4 |
| 24 Apr 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
| 23 Apr 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 22 |
| 22 Apr 2024 | 168.50 | 170.00 | 167.50 | 168.50 | 168.50 | 47 |
| 19 Apr 2024 | 169.00 | 169.00 | 167.00 | 167.00 | 167.00 | 1 |
| 18 Apr 2024 | 169.50 | 169.50 | 165.00 | 166.50 | 166.50 | 30 |
| 17 Apr 2024 | 167.00 | 167.50 | 167.00 | 167.50 | 167.50 | - |
| 16 Apr 2024 | 168.00 | 168.00 | 166.50 | 166.50 | 166.50 | 3 |
| 15 Apr 2024 | 171.00 | 171.50 | 168.00 | 168.00 | 168.00 | 28 |
| 12 Apr 2024 | 169.00 | 170.00 | 167.50 | 167.50 | 167.50 | 39 |
| 11 Apr 2024 | 170.00 | 170.00 | 167.31 | 167.31 | 167.31 | 60 |
| 10 Apr 2024 | 172.00 | 172.00 | 170.00 | 170.33 | 170.33 | 6 |
| 09 Apr 2024 | 172.00 | 172.00 | 171.00 | 171.00 | 171.00 | 5 |
| 08 Apr 2024 | 170.00 | 171.50 | 170.00 | 170.50 | 170.50 | 9 |
| 05 Apr 2024 | 170.50 | 170.50 | 168.50 | 168.50 | 168.50 | 11 |
| 04 Apr 2024 | 170.00 | 170.00 | 168.50 | 168.50 | 168.50 | 84 |
| 03 Apr 2024 | 170.50 | 170.50 | 168.75 | 168.75 | 168.75 | 5 |
| 02 Apr 2024 | 170.00 | 170.00 | 168.50 | 169.00 | 169.00 | 37 |
| 28 Mar 2024 | 168.00 | 168.00 | 165.95 | 165.95 | 165.95 | 10 |
| 27 Mar 2024 | 169.20 | 169.20 | 166.72 | 167.20 | 167.20 | 21 |
| 26 Mar 2024 | 167.40 | 169.00 | 166.55 | 166.55 | 166.55 | 57 |
| 25 Mar 2024 | 166.40 | 168.80 | 164.80 | 168.80 | 168.80 | 15 |
| 22 Mar 2024 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | - |
| 21 Mar 2024 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | 33 |
| 20 Mar 2024 | 164.20 | 164.80 | 164.20 | 164.40 | 164.40 | 5 |
| 19 Mar 2024 | 164.60 | 164.60 | 159.60 | 163.40 | 163.40 | 11 |
| 18 Mar 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | 2 |
| 15 Mar 2024 | 157.40 | 157.60 | 157.00 | 157.60 | 157.60 | 5 |
| 14 Mar 2024 | 157.80 | 157.80 | 156.60 | 157.60 | 157.60 | 2 |
| 13 Mar 2024 | 157.40 | 157.60 | 157.00 | 157.00 | 157.00 | 2 |
| 12 Mar 2024 | 157.80 | 157.80 | 157.20 | 157.20 | 157.20 | - |
| 11 Mar 2024 | 157.20 | 158.60 | 157.20 | 157.60 | 157.60 | 4 |
| 08 Mar 2024 | 158.60 | 158.60 | 156.60 | 157.60 | 157.60 | 4 |
| 07 Mar 2024 | 159.80 | 159.80 | 157.80 | 159.80 | 159.80 | - |
| 06 Mar 2024 | 155.00 | 157.00 | 155.00 | 157.00 | 157.00 | - |
| 05 Mar 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| 04 Mar 2024 | 158.60 | 158.60 | 156.20 | 156.20 | 156.20 | 3 |
| 01 Mar 2024 | 157.00 | 157.00 | 156.00 | 156.00 | 156.00 | 2 |
| 29 Feb 2024 | 157.40 | 157.40 | 156.00 | 156.00 | 156.00 | 2 |
| 28 Feb 2024 | 157.40 | 157.40 | 156.80 | 156.80 | 156.80 | - |
| 27 Feb 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 1 |
| 26 Feb 2024 | 160.00 | 160.00 | 158.80 | 158.80 | 158.80 | - |
| 23 Feb 2024 | 159.00 | 159.20 | 158.40 | 158.40 | 158.40 | 2 |
| 22 Feb 2024 | 160.00 | 160.00 | 158.40 | 160.00 | 160.00 | 13 |
| 21 Feb 2024 | 160.20 | 160.20 | 158.65 | 158.65 | 158.65 | 3 |
| 20 Feb 2024 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | - |
| 19 Feb 2024 | 164.20 | 165.80 | 164.20 | 164.60 | 164.60 | - |
| 16 Feb 2024 | 165.20 | 165.80 | 163.00 | 163.00 | 163.00 | - |
| 15 Feb 2024 | 165.20 | 166.20 | 165.20 | 166.20 | 166.20 | 1 |
| 14 Feb 2024 | 157.00 | 158.80 | 157.00 | 158.80 | 158.80 | 7 |
| 13 Feb 2024 | 160.00 | 160.00 | 158.20 | 158.40 | 158.40 | 2 |
| 12 Feb 2024 | 156.60 | 158.40 | 156.60 | 157.80 | 157.80 | - |
| 09 Feb 2024 | 154.40 | 154.40 | 154.00 | 154.00 | 154.00 | - |
| 08 Feb 2024 | 153.60 | 153.60 | 153.00 | 153.00 | 153.00 | 4 |
| 07 Feb 2024 | 153.80 | 153.80 | 152.20 | 153.20 | 153.20 | 3 |
| 06 Feb 2024 | 153.80 | 154.00 | 153.80 | 153.80 | 153.80 | 1 |
| 05 Feb 2024 | 152.00 | 153.80 | 152.00 | 153.80 | 153.80 | 3 |
| 02 Feb 2024 | 151.80 | 151.80 | 151.60 | 151.80 | 151.80 | 7 |
| 01 Feb 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | - |
| 31 Jan 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 30 Jan 2024 | 152.40 | 154.00 | 152.40 | 153.40 | 153.40 | 4 |
| 29 Jan 2024 | 151.00 | 152.60 | 151.00 | 152.40 | 152.40 | 9 |
| 26 Jan 2024 | 151.60 | 151.60 | 151.40 | 151.60 | 151.60 | 9 |
| 25 Jan 2024 | 151.20 | 151.60 | 151.20 | 151.60 | 151.60 | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 154.60 | 154.60 | 154.00 | 154.00 | 154.00 | 1 |
| 19 Jan 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | - |
| 18 Jan 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 17 Jan 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 2 |
| 16 Jan 2024 | 155.00 | 155.00 | 153.80 | 153.80 | 153.80 | 17 |
| 15 Jan 2024 | 155.40 | 155.80 | 155.20 | 155.20 | 155.20 | 3 |
| 12 Jan 2024 | 156.80 | 156.80 | 156.00 | 156.00 | 156.00 | 6 |
| 11 Jan 2024 | 155.60 | 156.00 | 155.00 | 155.00 | 155.00 | 22 |
| 10 Jan 2024 | 156.00 | 156.00 | 155.20 | 155.20 | 155.20 | 2 |
| 09 Jan 2024 | 156.00 | 156.00 | 155.20 | 156.00 | 156.00 | 17 |
| 08 Jan 2024 | 156.80 | 156.80 | 156.00 | 156.00 | 156.00 | - |
| 05 Jan 2024 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | - |
| 04 Jan 2024 | 156.80 | 156.80 | 155.00 | 155.00 | 155.00 | 40 |
| 03 Jan 2024 | 157.00 | 157.00 | 156.80 | 157.00 | 157.00 | 10 |
| 02 Jan 2024 | 157.60 | 157.80 | 156.40 | 156.40 | 156.40 | 3 |
| 29 Dec 2023 | 157.00 | 157.00 | 156.60 | 156.60 | 156.60 | 10 |
| 28 Dec 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 20 |
| 27 Dec 2023 | 157.60 | 157.60 | 157.00 | 157.00 | 157.00 | 5 |
| 22 Dec 2023 | 157.60 | 157.60 | 156.80 | 157.60 | 157.60 | 5 |
| 21 Dec 2023 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | - |
| 20 Dec 2023 | 157.40 | 157.40 | 157.00 | 157.00 | 157.00 | 13 |
| 19 Dec 2023 | 159.20 | 159.20 | 157.40 | 157.40 | 157.40 | 10 |
| 18 Dec 2023 | 158.80 | 159.20 | 158.40 | 159.20 | 159.20 | 3 |
| 15 Dec 2023 | 159.00 | 159.00 | 158.00 | 158.00 | 158.00 | 5 |
| 14 Dec 2023 | 158.00 | 159.60 | 156.20 | 159.60 | 159.60 | 2 |
| 13 Dec 2023 | 158.80 | 158.80 | 157.60 | 157.60 | 157.60 | 10 |
| 12 Dec 2023 | 156.20 | 159.80 | 156.20 | 156.60 | 156.60 | 1 |
| 11 Dec 2023 | 157.60 | 157.60 | 156.20 | 156.80 | 156.80 | 1 |
| 08 Dec 2023 | 157.00 | 157.00 | 156.20 | 156.20 | 156.20 | 39 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.