UK markets open in 6 hours 20 minutes

HELLENiQ ENERGY Holdings S.A. (0K9U.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
8.68+1.18 (+15.68%)
At close: 04:47PM BST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 May 20248.688.688.688.688.682,611
15 May 20248.728.728.728.728.726,233
14 May 20248.628.628.628.628.624,337
13 May 20248.418.418.418.418.415,961
10 May 20248.398.398.398.398.393,226
09 May 2024------
08 May 20248.378.378.378.378.373,236
07 May 2024------
03 May 2024------
02 May 20248.418.418.418.418.412,562
01 May 2024------
30 Apr 20248.318.318.318.318.312,033
29 Apr 20248.268.268.268.268.261,929
26 Apr 20248.338.338.338.338.333,806
25 Apr 20248.298.298.298.298.293,368
24 Apr 20248.398.398.398.398.397,412
23 Apr 20248.348.348.348.348.347,316
22 Apr 20248.248.248.248.248.246,718
19 Apr 20248.158.158.158.158.158,612
18 Apr 20248.168.168.168.168.164,184
17 Apr 20248.148.148.148.148.146,356
16 Apr 20248.118.118.118.118.117,850
15 Apr 20248.178.178.178.178.1713,976
12 Apr 2024------
11 Apr 2024------
10 Apr 2024------
09 Apr 20248.368.368.368.368.366,852
08 Apr 20248.298.298.298.298.293,792
05 Apr 20248.078.078.078.078.077,636
04 Apr 20248.118.118.118.118.115,194
03 Apr 20248.138.138.138.138.136,284
02 Apr 20248.298.298.298.298.297,056
28 Mar 20248.428.428.428.428.425,744
27 Mar 20248.548.548.548.548.5410,346
26 Mar 20248.468.468.468.468.467,516
25 Mar 2024------
22 Mar 20248.458.458.338.338.3323,646
21 Mar 20248.218.218.218.218.219,346
20 Mar 20248.068.068.068.068.066,632
19 Mar 2024------
18 Mar 2024------
15 Mar 20248.108.108.108.108.101,745
14 Mar 2024------
13 Mar 2024------
12 Mar 2024------
11 Mar 2024------
08 Mar 2024------
07 Mar 2024------
06 Mar 2024------
05 Mar 2024------
04 Mar 2024------
01 Mar 2024------
29 Feb 2024------
28 Feb 2024------
27 Feb 2024------
26 Feb 2024------
23 Feb 2024------
22 Feb 2024------
21 Feb 2024------
20 Feb 2024------
19 Feb 2024------
16 Feb 2024------
15 Feb 2024------
14 Feb 2024------
13 Feb 2024------
12 Feb 2024------
09 Feb 2024------
08 Feb 2024------
07 Feb 2024------
06 Feb 2024------
05 Feb 20247.507.507.507.507.5023,188
02 Feb 20247.397.397.397.397.3916,666
01 Feb 20247.377.377.377.377.3711,264
31 Jan 20247.387.387.387.387.3816,672
30 Jan 20247.367.367.367.367.3612,452
29 Jan 20247.397.397.397.397.3917,358
26 Jan 2024------
25 Jan 20247.137.137.137.137.136,882
24 Jan 2024------
23 Jan 2024------
22 Jan 20247.127.127.127.127.1211,550
19 Jan 20247.147.147.147.147.146,356
18 Jan 20247.167.167.167.167.1619,848
17 Jan 20247.107.147.107.147.1428,162
16 Jan 20247.097.097.097.097.0912,402
15 Jan 20247.147.147.147.147.147,882
12 Jan 2024------
11 Jan 2024------
10 Jan 2024------
10 Jan 20240.3 Dividend
09 Jan 20247.407.407.407.407.1026,118
08 Jan 20247.337.337.337.337.0327,036
05 Jan 20247.397.427.397.427.1132,051
04 Jan 20247.337.337.337.337.0419,072
03 Jan 20247.307.307.307.307.0017,918
02 Jan 20247.327.327.327.327.029,492
29 Dec 20237.297.297.297.296.999,018
28 Dec 2023------
27 Dec 2023------
22 Dec 20237.237.237.237.236.935,750
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...