Pioneer Natural Resources Company (0KIX.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:28PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 271.43 | 272.50 | 265.08 | 268.92 | 268.92 | 885 |
| 25 Apr 2024 | 275.26 | 276.85 | 272.12 | 276.27 | 276.27 | 75 |
| 24 Apr 2024 | 273.50 | 275.50 | 272.62 | 275.50 | 275.50 | 226 |
| 23 Apr 2024 | 272.12 | 275.37 | 271.53 | 275.22 | 275.22 | 214 |
| 22 Apr 2024 | 269.23 | 274.26 | 267.30 | 274.26 | 274.26 | 290 |
| 19 Apr 2024 | 268.81 | 272.99 | 268.51 | 270.80 | 270.80 | 775 |
| 18 Apr 2024 | 269.30 | 269.61 | 267.66 | 267.89 | 267.89 | 395 |
| 17 Apr 2024 | 267.47 | 269.17 | 264.68 | 267.22 | 267.22 | 495 |
| 16 Apr 2024 | 269.23 | 270.50 | 265.45 | 266.80 | 266.80 | 1,290 |
| 15 Apr 2024 | 272.71 | 273.27 | 269.09 | 269.09 | 269.09 | 687 |
| 12 Apr 2024 | 277.23 | 278.85 | 272.07 | 272.91 | 272.91 | 579 |
| 11 Apr 2024 | 275.21 | 275.46 | 271.33 | 274.41 | 274.41 | 328 |
| 10 Apr 2024 | 271.62 | 275.48 | 271.29 | 273.56 | 273.56 | 100 |
| 09 Apr 2024 | 271.31 | 272.82 | 270.42 | 270.84 | 270.84 | 218 |
| 08 Apr 2024 | 272.78 | 273.20 | 270.41 | 272.81 | 272.81 | 25,197 |
| 05 Apr 2024 | 270.30 | 274.54 | 269.88 | 273.45 | 273.45 | 25,684 |
| 04 Apr 2024 | 268.00 | 269.95 | 268.00 | 269.93 | 269.93 | 26,088 |
| 03 Apr 2024 | 270.00 | 270.30 | 268.80 | 269.15 | 269.15 | 100,613 |
| 02 Apr 2024 | 266.13 | 269.76 | 266.13 | 267.22 | 267.22 | 583 |
| 28 Mar 2024 | 259.82 | 262.51 | 259.82 | 262.28 | 262.28 | 50,572 |
| 27 Mar 2024 | 256.17 | 258.88 | 255.60 | 258.52 | 258.52 | 200 |
| 26 Mar 2024 | 258.46 | 258.87 | 255.91 | 257.92 | 257.92 | 897 |
| 25 Mar 2024 | 257.10 | 260.40 | 255.53 | 258.18 | 258.18 | 324 |
| 22 Mar 2024 | 255.24 | 255.95 | 254.18 | 255.86 | 255.86 | 284 |
| 21 Mar 2024 | 253.96 | 256.32 | 253.15 | 255.83 | 255.83 | 453 |
| 20 Mar 2024 | 253.04 | 254.29 | 252.21 | 252.51 | 252.51 | 152 |
| 19 Mar 2024 | 252.93 | 255.10 | 251.66 | 253.81 | 253.81 | 635 |
| 18 Mar 2024 | 251.75 | 254.00 | 250.69 | 252.86 | 252.86 | 515 |
| 15 Mar 2024 | 249.41 | 252.13 | 249.37 | 249.37 | 249.37 | 165 |
| 14 Mar 2024 | 246.28 | 249.70 | 246.28 | 249.16 | 249.16 | 606 |
| 13 Mar 2024 | 245.91 | 247.29 | 245.59 | 246.29 | 246.29 | 187 |
| 12 Mar 2024 | 244.85 | 245.18 | 243.87 | 243.96 | 243.96 | 36 |
| 11 Mar 2024 | 242.72 | 244.69 | 241.57 | 243.88 | 243.88 | 34 |
| 08 Mar 2024 | 240.48 | 242.98 | 240.42 | 242.98 | 242.98 | 253 |
| 07 Mar 2024 | 241.09 | 242.43 | 239.70 | 241.77 | 241.77 | 152 |
| 06 Mar 2024 | 239.69 | 241.57 | 238.44 | 241.28 | 241.28 | 366 |
| 05 Mar 2024 | 234.65 | 238.34 | 234.46 | 238.13 | 238.13 | 142 |
| 04 Mar 2024 | 236.85 | 236.96 | 235.12 | 235.12 | 235.12 | 104 |
| 01 Mar 2024 | 235.73 | 237.79 | 234.67 | 236.78 | 236.78 | 10,182 |
| 01 Mar 2024 | 2.56 Dividend | |||||
| 29 Feb 2024 | 236.21 | 236.21 | 234.38 | 235.25 | 232.69 | 96 |
| 28 Feb 2024 | 233.85 | 236.40 | 233.27 | 234.47 | 231.92 | 82 |
| 27 Feb 2024 | 234.41 | 235.82 | 233.66 | 234.46 | 231.91 | 445 |
| 26 Feb 2024 | 232.10 | 234.65 | 231.50 | 234.13 | 231.58 | 143 |
| 23 Feb 2024 | 231.00 | 232.41 | 229.94 | 231.67 | 229.15 | 520 |
| 22 Feb 2024 | 231.89 | 234.81 | 231.70 | 234.81 | 232.25 | 418 |
| 21 Feb 2024 | 229.98 | 233.02 | 229.98 | 233.02 | 230.48 | 140 |
| 20 Feb 2024 | 231.75 | 232.02 | 229.85 | 230.46 | 227.95 | 306 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 232.52 | 233.66 | 231.45 | 232.76 | 230.23 | 143 |
| 15 Feb 2024 | 226.10 | 230.52 | 225.08 | 230.52 | 228.02 | 55 |
| 14 Feb 2024 | 228.50 | 229.30 | 224.68 | 225.48 | 223.03 | 40 |
| 13 Feb 2024 | 230.93 | 230.93 | 226.46 | 228.14 | 225.66 | 243 |
| 12 Feb 2024 | 228.24 | 229.76 | 228.07 | 229.76 | 227.26 | 172 |
| 09 Feb 2024 | 231.73 | 233.36 | 227.37 | 227.95 | 225.47 | 40 |
| 08 Feb 2024 | 228.00 | 231.36 | 227.66 | 230.21 | 227.70 | 539 |
| 07 Feb 2024 | 228.13 | 228.95 | 225.87 | 227.08 | 224.61 | 321 |
| 06 Feb 2024 | 226.96 | 228.99 | 226.96 | 228.99 | 226.50 | 49 |
| 05 Feb 2024 | 226.40 | 227.70 | 224.63 | 227.14 | 224.67 | 174 |
| 02 Feb 2024 | 231.99 | 231.99 | 227.66 | 230.32 | 227.82 | 195 |
| 01 Feb 2024 | 231.84 | 231.84 | 228.91 | 230.14 | 227.64 | 62 |
| 31 Jan 2024 | 233.92 | 233.92 | 231.01 | 231.03 | 228.52 | 10,215 |
| 30 Jan 2024 | 229.29 | 233.07 | 228.20 | 233.07 | 230.53 | 317 |
| 29 Jan 2024 | 229.66 | 230.18 | 228.24 | 228.81 | 226.32 | 204 |
| 26 Jan 2024 | 228.13 | 228.71 | 226.98 | 228.61 | 226.12 | 329 |
| 25 Jan 2024 | 225.00 | 226.37 | 223.22 | 226.37 | 223.90 | 107 |
| 24 Jan 2024 | 219.86 | 221.95 | 219.00 | 221.38 | 218.97 | 86 |
| 23 Jan 2024 | 216.30 | 220.16 | 215.67 | 218.43 | 216.05 | 620 |
| 22 Jan 2024 | 214.92 | 216.69 | 214.30 | 216.69 | 214.33 | 669 |
| 19 Jan 2024 | 216.14 | 216.70 | 215.93 | 215.93 | 213.58 | 35 |
| 18 Jan 2024 | 217.00 | 217.17 | 214.95 | 216.03 | 213.68 | 19 |
| 17 Jan 2024 | 216.36 | 219.02 | 216.07 | 216.76 | 214.40 | 343 |
| 16 Jan 2024 | 223.27 | 223.27 | 218.46 | 218.46 | 216.08 | 23,572 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 224.68 | 225.00 | 222.00 | 222.46 | 220.04 | 400 |
| 11 Jan 2024 | 221.90 | 222.49 | 221.00 | 221.00 | 218.60 | 311 |
| 10 Jan 2024 | 223.13 | 223.13 | 220.17 | 220.34 | 217.94 | 4,031 |
| 09 Jan 2024 | 226.35 | 226.35 | 222.70 | 223.22 | 220.79 | 11,174 |
| 08 Jan 2024 | 225.77 | 226.00 | 222.30 | 224.32 | 221.87 | 464 |
| 05 Jan 2024 | 231.76 | 231.77 | 229.97 | 229.97 | 227.47 | 41 |
| 04 Jan 2024 | 234.00 | 234.91 | 230.91 | 230.91 | 228.40 | 337 |
| 03 Jan 2024 | 230.36 | 231.68 | 229.60 | 231.61 | 229.09 | 618 |
| 02 Jan 2024 | 227.02 | 231.73 | 227.02 | 231.09 | 228.58 | 211 |
| 29 Dec 2023 | 225.59 | 225.89 | 224.01 | 224.32 | 221.88 | 303 |
| 28 Dec 2023 | 228.12 | 228.44 | 226.26 | 226.63 | 224.16 | 706 |
| 27 Dec 2023 | 229.12 | 229.12 | 229.12 | 229.12 | 226.63 | 10 |
| 22 Dec 2023 | 230.01 | 231.07 | 229.69 | 230.64 | 228.13 | 323 |
| 21 Dec 2023 | 227.90 | 228.75 | 227.19 | 227.80 | 225.32 | 67 |
| 20 Dec 2023 | 232.32 | 233.15 | 230.72 | 230.75 | 228.24 | 149 |
| 19 Dec 2023 | 229.75 | 231.84 | 229.03 | 231.84 | 229.32 | 216 |
| 18 Dec 2023 | 230.45 | 232.14 | 229.91 | 230.64 | 228.13 | 1,034 |
| 15 Dec 2023 | 226.57 | 226.90 | 225.68 | 226.66 | 224.19 | 236 |
| 14 Dec 2023 | 225.74 | 229.50 | 224.92 | 228.45 | 225.96 | 331 |
| 13 Dec 2023 | 219.91 | 221.26 | 219.89 | 220.85 | 218.45 | 411 |
| 12 Dec 2023 | 221.40 | 221.40 | 219.50 | 219.96 | 217.57 | 386 |
| 11 Dec 2023 | 223.28 | 223.53 | 221.85 | 223.45 | 221.01 | 234 |
| 08 Dec 2023 | 222.59 | 222.87 | 221.70 | 222.48 | 220.06 | 290 |
| 07 Dec 2023 | 224.49 | 226.31 | 220.66 | 220.66 | 218.26 | 116 |
| 06 Dec 2023 | 224.05 | 226.45 | 221.25 | 222.98 | 220.55 | 434 |
| 05 Dec 2023 | 229.16 | 230.18 | 226.98 | 227.00 | 224.53 | 221 |
| *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.