UK markets close in 1 hour

PBF Energy Inc. (0KE0.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
46.62+1.07 (+2.35%)
As of 02:59PM BST. Market open.
Time period:
12 Jun 2023 - 12 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jun 202446.6246.6246.6246.6246.621
11 Jun 202444.8045.5544.6045.5545.5519
10 Jun 202446.1546.2945.6545.7745.77364
07 Jun 202446.6947.5446.6946.9446.941,100
06 Jun 202447.0247.2846.9047.2447.24121
05 Jun 202445.9245.9245.4245.4945.49111
04 Jun 202445.0245.7044.5045.2945.29104
03 Jun 202446.5046.5744.8844.8844.881,250
31 May 202444.8646.3244.8646.3246.321,052
30 May 202446.5946.5945.1045.1045.10233
29 May 202449.1449.1446.6846.7246.724,936
28 May 202448.9849.3848.8949.3849.38192
24 May 202449.2349.4248.8348.8348.83628
23 May 202449.0250.1748.9548.9548.95415
22 May 202449.3950.1148.5749.2449.24282
21 May 202449.8349.9248.9748.9748.9776
20 May 202451.2851.2849.5750.0250.02932
17 May 202449.5551.3449.5551.3451.341,572
16 May 202448.5248.9748.3548.6948.691,167
15 May 202447.9948.5947.0048.5948.59219
15 May 20240.25 Dividend
14 May 202447.7948.1847.3947.6047.35961
13 May 202448.4748.8348.0648.2347.982,848
10 May 202449.9950.4648.6748.7248.46427
09 May 202450.6050.6049.7649.9549.691,349
08 May 202450.7851.6450.1150.1149.851,625
07 May 202451.6451.7151.3751.4851.21123
03 May 202452.3753.1851.8751.9251.64138
02 May 202452.9254.1250.8452.9052.62301
01 May 202453.7354.0351.9852.0551.78846
30 Apr 202456.6656.8554.3254.5254.23397
29 Apr 202457.6958.1357.6957.7757.479
26 Apr 202457.1157.3357.0757.0756.77108
25 Apr 202456.3157.4755.9356.9356.63128
24 Apr 202457.2557.4356.7357.0456.74319
23 Apr 202456.1857.2655.9057.0256.722,098
22 Apr 202455.9857.1255.5857.0856.78310
19 Apr 202455.1655.8555.1655.4555.1655
18 Apr 202456.7456.8554.9955.0254.731,286
17 Apr 202457.9157.9457.0457.0856.7890
16 Apr 202458.3058.3057.0857.1056.80355
15 Apr 202460.1660.3458.8558.8558.54322
12 Apr 202460.1560.7159.5059.5059.19173
11 Apr 202460.2160.2659.2759.5159.20364
10 Apr 202459.6059.6058.2258.2257.92347
09 Apr 202460.7560.7558.5258.5258.21433
08 Apr 202460.8161.8660.2761.0460.72253
05 Apr 202462.3862.5861.5262.1861.851,145
04 Apr 202461.6562.1261.0062.1261.7966
03 Apr 202460.2261.8160.1261.7961.473,890
02 Apr 202458.5659.8558.3158.4658.151,163
28 Mar 202456.2357.6055.7957.4257.12521
27 Mar 202455.1955.8355.0055.8355.5471
26 Mar 202456.3556.9655.5855.7255.431,300
25 Mar 202457.2957.2956.4356.4356.1386
22 Mar 202456.0356.2255.2656.2255.922,377
21 Mar 202457.1357.5156.3056.6456.342,075
20 Mar 202456.5757.4056.5757.4057.10188
19 Mar 202455.8056.7755.5056.4756.171,452
18 Mar 202457.2657.2655.3155.5055.21689
15 Mar 202456.7258.8555.8557.1856.881,731
14 Mar 202455.3356.3954.2355.0954.80414
13 Mar 202451.9856.1351.9855.5555.261,655
12 Mar 202450.1050.7450.1050.2349.9691
11 Mar 202449.7750.0649.2550.0649.801,395
08 Mar 202450.5051.3149.9249.9249.661,629
07 Mar 202447.9751.5947.9750.7650.502,404
06 Mar 202448.5048.6747.3048.3648.11169
05 Mar 202448.1148.6147.3047.7047.45144
04 Mar 202448.7949.4848.7949.1748.91370
01 Mar 202447.7948.5347.5048.0347.7855
29 Feb 202446.0046.6645.7046.3346.09214
28 Feb 202447.0547.7045.8845.8845.64676
28 Feb 20240.25 Dividend
27 Feb 202449.1349.3248.3248.4247.921,007
26 Feb 202447.3149.1547.0849.1548.641,644
23 Feb 202446.5847.3546.5847.3546.861,628
22 Feb 202446.8146.8145.5346.5446.061,122
21 Feb 202447.1047.5646.6147.5647.07582
20 Feb 202447.7647.8844.9945.6145.144,321
19 Feb 2024------
16 Feb 202451.0651.1249.3449.6049.092,537
15 Feb 202449.0051.8949.0051.3050.771,270
14 Feb 202452.9153.2651.2951.4050.871,133
13 Feb 202452.5353.0651.9652.4851.93247
12 Feb 202453.1554.4453.1553.4752.911,308
09 Feb 202452.9953.5052.9253.2052.6589
08 Feb 202452.8253.4852.4452.7352.18977
07 Feb 202450.4052.5450.3552.0751.53498
06 Feb 202450.7652.1850.2450.2449.722,802
05 Feb 202449.1650.5548.6150.5550.02153
02 Feb 202450.3550.3549.1449.5149.00216
01 Feb 202450.8351.6050.1950.5550.031,079
31 Jan 202451.3051.6350.6251.3050.771,793
30 Jan 202448.3651.0048.3650.9050.376,734
29 Jan 202448.4849.3348.2848.8948.38506
26 Jan 202446.0847.7845.9247.7847.29490
25 Jan 202445.0746.2445.0746.2445.76476
24 Jan 202444.3745.0344.0144.6544.19524
23 Jan 202443.0843.6742.9543.5143.06219
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...