'We sold £1.5m of product in our first week'

Lyma founder on rise of her wellness company

Murphy Oil Corporation (0K3S.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

46.53

+0.13

(+0.28%)

At close: 06:52PM BST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	46.27	46.57	46.27	46.53	46.53	158
25 Apr 2024	46.21	46.40	45.72	46.40	46.40	140
24 Apr 2024	-	-	-	-	-	-
23 Apr 2024	45.85	46.19	45.62	46.19	46.19	76
22 Apr 2024	45.82	46.43	45.43	46.43	46.43	401
19 Apr 2024	46.02	46.02	45.38	45.63	45.63	693
18 Apr 2024	45.63	45.65	45.48	45.48	45.48	1,124
17 Apr 2024	46.21	46.26	45.71	45.71	45.71	15
16 Apr 2024	46.13	46.13	45.43	45.96	45.96	12
15 Apr 2024	47.30	47.53	47.02	47.02	47.02	1,489
12 Apr 2024	48.24	48.24	47.46	47.46	47.46	42
11 Apr 2024	47.87	47.87	47.24	47.57	47.57	873
10 Apr 2024	47.98	48.18	47.52	48.18	48.18	1,518
09 Apr 2024	48.48	48.48	47.64	47.64	47.64	141
08 Apr 2024	48.95	49.11	48.31	48.51	48.51	729
05 Apr 2024	48.34	49.00	48.34	49.00	49.00	202
04 Apr 2024	48.59	48.78	48.39	48.39	48.39	246
03 Apr 2024	47.28	47.90	47.26	47.90	47.90	301
02 Apr 2024	46.70	46.88	46.52	46.52	46.52	112
28 Mar 2024	45.68	45.79	45.60	45.79	45.79	257
27 Mar 2024	44.92	44.92	44.59	44.92	44.92	49
26 Mar 2024	45.32	45.32	44.91	44.91	44.91	366
25 Mar 2024	44.58	45.33	44.58	45.33	45.33	248
22 Mar 2024	44.63	44.63	44.35	44.35	44.35	65
21 Mar 2024	44.99	45.19	44.81	44.81	44.81	2,925
20 Mar 2024	44.56	44.81	44.44	44.69	44.69	721
19 Mar 2024	43.62	44.50	43.51	44.46	44.46	1,740
18 Mar 2024	43.51	43.64	43.29	43.63	43.63	212
15 Mar 2024	43.72	43.72	43.65	43.68	43.68	52
14 Mar 2024	43.43	43.56	43.31	43.31	43.31	34
13 Mar 2024	42.73	43.67	42.70	43.67	43.67	407
12 Mar 2024	41.93	42.28	41.66	42.10	42.10	10
11 Mar 2024	40.94	41.87	40.94	41.87	41.87	211
08 Mar 2024	41.13	41.13	40.88	40.88	40.88	2
07 Mar 2024	40.66	40.66	40.61	40.61	40.61	76
06 Mar 2024	39.57	39.57	39.30	39.30	39.30	-
05 Mar 2024	39.05	39.26	38.79	39.26	39.26	80
04 Mar 2024	40.28	40.28	39.30	39.36	39.36	511
01 Mar 2024	40.11	40.58	40.07	40.19	40.19	48
29 Feb 2024	39.59	39.59	39.59	39.59	39.59	52
28 Feb 2024	39.67	39.93	39.67	39.88	39.88	803
27 Feb 2024	40.00	40.26	40.00	40.14	40.14	527
26 Feb 2024	39.07	39.72	39.07	39.58	39.58	11
23 Feb 2024	38.97	39.20	38.97	39.20	39.20	16
22 Feb 2024	39.22	39.78	39.22	39.78	39.78	147
21 Feb 2024	38.99	39.78	38.87	39.78	39.78	5
20 Feb 2024	39.01	39.38	38.65	38.65	38.65	20
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	39.25	39.45	39.02	39.41	39.41	24
16 Feb 2024	0.3 Dividend
15 Feb 2024	38.12	39.61	38.12	39.48	39.18	195
14 Feb 2024	38.22	38.22	38.22	38.22	37.93	13
13 Feb 2024	38.21	38.57	38.21	38.26	37.97	238
12 Feb 2024	38.99	38.99	38.83	38.95	38.65	185
09 Feb 2024	38.40	38.40	38.02	38.02	37.73	176
08 Feb 2024	37.93	37.93	37.68	37.68	37.39	21
07 Feb 2024	38.14	38.28	37.63	37.76	37.47	68
06 Feb 2024	38.14	38.41	38.04	38.04	37.75	309
05 Feb 2024	37.52	37.74	37.36	37.74	37.45	15
02 Feb 2024	38.04	38.16	37.97	38.16	37.87	20
01 Feb 2024	38.83	38.83	38.83	38.83	38.53	17
31 Jan 2024	39.79	39.79	39.33	39.33	39.03	24
30 Jan 2024	38.58	39.79	38.58	39.79	39.49	45
29 Jan 2024	38.44	38.54	38.12	38.54	38.25	872
26 Jan 2024	38.33	38.41	37.86	37.86	37.57	90
25 Jan 2024	38.12	38.12	37.30	37.96	37.67	1,473
24 Jan 2024	38.30	38.50	38.16	38.16	37.87	50,132
23 Jan 2024	-	-	-	-	-	-
22 Jan 2024	37.72	38.03	37.56	37.98	37.69	35
19 Jan 2024	-	-	-	-	-	-
18 Jan 2024	37.54	37.72	37.54	37.72	37.43	24
17 Jan 2024	37.60	37.66	37.51	37.66	37.37	23
16 Jan 2024	38.67	38.89	38.20	38.25	37.96	286
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	40.22	40.22	39.00	39.16	38.86	159
11 Jan 2024	39.70	39.70	39.32	39.68	39.38	131
10 Jan 2024	40.23	40.23	39.70	39.70	39.40	60
09 Jan 2024	40.23	40.42	39.94	40.42	40.12	132
08 Jan 2024	40.31	40.56	40.31	40.44	40.14	121
05 Jan 2024	41.98	41.98	41.54	41.59	41.27	220
04 Jan 2024	43.64	43.64	42.26	42.26	41.94	264
03 Jan 2024	42.83	42.92	42.83	42.87	42.54	159
02 Jan 2024	42.88	43.39	42.88	43.30	42.97	320
29 Dec 2023	43.13	43.13	42.75	42.75	42.43	-
28 Dec 2023	43.85	43.99	43.49	43.49	43.16	76
27 Dec 2023	44.35	44.35	44.35	44.35	44.01	63
22 Dec 2023	43.82	43.82	43.82	43.82	43.49	2
21 Dec 2023	43.11	43.11	43.11	43.11	42.78	11
20 Dec 2023	44.03	44.10	44.03	44.08	43.75	195
19 Dec 2023	42.74	43.60	42.74	43.60	43.27	117
18 Dec 2023	43.30	43.52	43.30	43.52	43.19	280
15 Dec 2023	42.53	42.60	42.24	42.24	41.92	126
14 Dec 2023	42.27	42.91	42.00	42.91	42.58	254
13 Dec 2023	-	-	-	-	-	-
12 Dec 2023	40.54	40.54	39.83	39.84	39.54	1,884
11 Dec 2023	40.95	41.14	40.95	41.14	40.83	2
08 Dec 2023	41.10	41.10	41.10	41.10	40.79	-
07 Dec 2023	40.76	40.82	40.62	40.62	40.31	1,770
06 Dec 2023	41.41	41.41	40.64	40.84	40.53	3,138
05 Dec 2023	43.15	43.15	42.22	42.22	41.90	418
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,361.68+393.88(+0.79%)

'We sold £1.5m of product in our first week'

Murphy Oil Corporation (0K3S.L)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,361.68
+393.88(+0.79%)