Trending Tickers

Investor updates on the companies which are headlining the news

PBF Energy Inc. (0KE0.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

54.66

+0.72

(+1.33%)

At close: 06:53PM BST

Time period:

22 Sept 2022 - 22 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Sept 2023	55.53	55.97	53.76	54.42	54.42	848
20 Sept 2023	53.55	53.94	53.55	53.94	53.94	153
19 Sept 2023	54.04	54.04	52.60	52.75	52.75	4,164
18 Sept 2023	54.77	55.77	54.74	54.74	54.74	688
15 Sept 2023	53.88	54.27	53.88	54.27	54.27	118
14 Sept 2023	54.44	55.04	54.44	54.78	54.78	296
13 Sept 2023	54.72	54.72	53.38	53.62	53.62	57
12 Sept 2023	54.00	54.95	53.35	54.64	54.64	4,092
11 Sept 2023	54.09	55.39	53.85	54.14	54.14	5,785
08 Sept 2023	52.78	54.82	52.78	54.26	54.26	6,375
07 Sept 2023	49.88	50.92	49.88	50.92	50.92	3,161
06 Sept 2023	49.91	49.91	49.54	49.54	49.54	235
05 Sept 2023	49.42	49.97	49.26	49.62	49.62	4,734
04 Sept 2023	-	-	-	-	-	-
01 Sept 2023	47.95	49.52	47.95	49.08	49.08	2,236
31 Aug 2023	47.07	47.17	46.66	46.79	46.79	610
30 Aug 2023	47.85	47.85	47.64	47.64	47.64	35
29 Aug 2023	46.74	47.33	46.74	47.28	47.28	756
25 Aug 2023	46.85	48.00	46.85	47.93	47.93	1,251
24 Aug 2023	45.70	46.21	45.70	45.85	45.85	1,229
23 Aug 2023	45.80	46.07	45.19	45.83	45.83	1,362
22 Aug 2023	47.20	47.20	47.02	47.02	47.02	319
21 Aug 2023	48.43	48.43	46.42	46.60	46.60	1,864
18 Aug 2023	47.74	48.67	47.74	48.44	48.44	965
17 Aug 2023	47.51	47.75	47.51	47.55	47.55	328
16 Aug 2023	47.04	47.82	47.04	47.82	47.82	52
16 Aug 2023	0.2 Dividend
15 Aug 2023	47.58	48.17	46.48	46.53	46.33	2,685
14 Aug 2023	49.44	49.44	48.76	49.08	48.87	17,039
11 Aug 2023	49.72	50.36	49.62	50.18	49.97	638
10 Aug 2023	49.15	49.19	47.92	47.92	47.72	1,381
09 Aug 2023	46.35	49.04	46.35	48.81	48.60	1,956
08 Aug 2023	45.50	46.15	45.26	46.10	45.90	310
07 Aug 2023	45.68	46.97	45.31	46.97	46.76	93
04 Aug 2023	46.42	46.63	45.62	45.93	45.74	992
03 Aug 2023	44.86	46.19	44.14	46.19	45.99	1,770
02 Aug 2023	48.21	48.53	46.87	46.87	46.66	758
01 Aug 2023	47.84	47.84	47.35	47.69	47.49	184
31 Jul 2023	47.45	47.59	47.22	47.22	47.02	422
28 Jul 2023	46.81	47.25	46.81	47.25	47.04	937
27 Jul 2023	46.16	46.73	46.09	46.35	46.15	998
26 Jul 2023	45.66	46.36	45.63	46.28	46.08	330
25 Jul 2023	45.02	45.90	45.02	45.70	45.50	443
24 Jul 2023	43.91	46.09	43.91	46.01	45.81	2,035
21 Jul 2023	43.00	43.35	42.42	43.34	43.15	988
20 Jul 2023	42.39	42.52	42.15	42.42	42.24	3,001
19 Jul 2023	41.62	41.76	41.02	41.38	41.20	2,649
18 Jul 2023	40.36	41.30	40.13	41.01	40.83	1,065
17 Jul 2023	39.95	39.96	39.61	39.61	39.44	150
14 Jul 2023	39.90	40.10	39.53	40.10	39.92	1,056
13 Jul 2023	40.23	41.28	40.23	40.79	40.62	2,881
12 Jul 2023	42.37	42.37	40.99	40.99	40.81	1,349
11 Jul 2023	40.92	41.41	40.89	41.29	41.11	397
10 Jul 2023	40.92	41.12	40.60	40.78	40.60	2,327
07 Jul 2023	40.41	41.72	40.41	41.49	41.31	1,802
06 Jul 2023	40.30	40.49	39.28	40.00	39.83	426
05 Jul 2023	40.45	40.56	40.45	40.56	40.39	600
04 Jul 2023	-	-	-	-	-	-
03 Jul 2023	40.93	41.14	40.82	41.14	40.96	1,153
30 Jun 2023	40.78	40.94	40.55	40.81	40.63	1,980
29 Jun 2023	-	-	-	-	-	-
28 Jun 2023	41.01	41.16	40.65	41.14	40.96	2,238
27 Jun 2023	-	-	-	-	-	-
26 Jun 2023	40.33	40.33	39.97	39.97	39.80	22
23 Jun 2023	-	-	-	-	-	-
22 Jun 2023	39.49	39.49	38.71	39.21	39.04	701
21 Jun 2023	38.95	40.42	38.95	40.29	40.12	464
20 Jun 2023	39.10	39.10	39.10	39.10	38.93	100
19 Jun 2023	-	-	-	-	-	-
16 Jun 2023	40.20	40.33	40.20	40.33	40.16	79
15 Jun 2023	39.80	39.96	39.68	39.89	39.72	660
14 Jun 2023	40.58	40.58	39.16	39.21	39.04	2,930
13 Jun 2023	41.63	41.66	40.87	40.87	40.70	824
12 Jun 2023	40.64	41.16	40.64	41.06	40.89	215
09 Jun 2023	40.25	41.28	40.25	41.15	40.97	892
08 Jun 2023	41.05	41.60	40.60	41.60	41.42	1,632
07 Jun 2023	38.46	40.46	38.46	40.46	40.29	12,964
06 Jun 2023	36.89	38.24	36.89	37.79	37.63	11,821
05 Jun 2023	37.25	37.25	36.17	36.17	36.01	203
02 Jun 2023	36.19	36.83	35.97	36.83	36.67	6,046
01 Jun 2023	36.62	36.95	36.09	36.54	36.38	4,185
31 May 2023	37.21	37.21	36.49	36.81	36.65	1,937
30 May 2023	38.28	39.09	38.28	38.56	38.39	3,082
26 May 2023	38.71	38.86	38.49	38.86	38.69	389
25 May 2023	37.68	38.21	37.51	38.21	38.05	415
24 May 2023	38.51	38.69	38.04	38.26	38.09	333
23 May 2023	38.52	38.99	38.52	38.83	38.66	1,043
22 May 2023	36.99	38.50	36.99	38.28	38.12	283
19 May 2023	37.44	37.53	36.88	37.24	37.08	244
18 May 2023	36.99	36.99	36.99	36.99	36.83	200
17 May 2023	36.35	37.24	35.84	37.10	36.94	8,578
16 May 2023	35.38	35.38	34.97	34.97	34.82	46
16 May 2023	0.2 Dividend
15 May 2023	35.36	36.54	35.30	36.05	35.70	1,421
12 May 2023	35.83	35.83	35.05	35.05	34.71	61
11 May 2023	35.16	35.20	35.11	35.14	34.79	5,508
10 May 2023	34.02	36.10	34.02	35.79	35.44	2,351
09 May 2023	33.63	34.26	33.16	33.48	33.15	29,169
05 May 2023	32.19	33.00	31.70	31.76	31.45	1,314
04 May 2023	32.88	32.88	31.49	31.83	31.51	1,074
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22532,471.45-99.58(-0.31%)

HANG SENG17,858.32+202.91(+1.15%)

CRUDE OIL90.35+0.72(+0.80%)

GOLD FUTURES1,943.30+3.70(+0.19%)

DOW34,070.42-370.46(-1.08%)

Bitcoin GBP21,697.37-305.19(-1.39%)

Trending Tickers

PBF Energy Inc. (0KE0.L)

NIKKEI 225
32,471.45
-99.58(-0.31%)

HANG SENG
17,858.32
+202.91(+1.15%)

CRUDE OIL
90.35
+0.72(+0.80%)

GOLD FUTURES
1,943.30
+3.70(+0.19%)

DOW
34,070.42
-370.46(-1.08%)

Bitcoin GBP
21,697.37
-305.19(-1.39%)