UK markets closed

Esso S.A.F. (0N9V.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
62.53+1.58 (+2.59%)
At close: 06:15PM BST
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202361.3063.5560.7562.5362.531,910
21 Sept 202360.6561.5559.7060.9560.953,953
20 Sept 202359.6560.9559.2560.4360.431,200
19 Sept 202359.4060.0059.1059.6659.661,382
18 Sept 202359.4059.5158.6059.3259.32136
15 Sept 202359.0059.8558.8059.1559.151,052
14 Sept 202358.1059.3058.0058.0058.001,228
13 Sept 202358.7058.9058.3058.5658.561,566
12 Sept 202358.7058.8057.6558.7058.701,868
11 Sept 202357.9058.8057.9058.3958.391,586
08 Sept 202357.1057.9056.6457.8057.801,292
07 Sept 202358.2058.2056.7057.4057.403,207
06 Sept 202357.7058.5557.7058.1258.121,508
05 Sept 202356.9558.0556.6057.7257.724,027
04 Sept 202355.2557.0055.2556.8556.852,019
01 Sept 202354.2556.0554.2555.0955.093,423
31 Aug 202354.0554.1053.8553.9053.901,953
30 Aug 202353.8554.2553.7554.1054.101,302
29 Aug 202353.7053.8653.5053.8053.80686
25 Aug 202353.1553.1552.4952.5552.55481
24 Aug 202352.1053.3552.1053.1553.15248
23 Aug 202352.7552.8552.1752.4952.491,125
22 Aug 202352.4552.7151.6552.7152.71876
21 Aug 202351.9053.0551.9052.5352.531,373
18 Aug 202352.4552.4551.2551.6551.65827
17 Aug 202352.9552.9551.7052.1452.141,348
16 Aug 202353.1553.4552.9553.2053.20452
15 Aug 202354.4054.4053.0053.2053.20730
14 Aug 202354.6555.1554.1054.3354.331,748
11 Aug 202352.9054.5052.8554.0254.023,773
10 Aug 202351.0052.8550.9552.2052.202,119
09 Aug 202350.9051.1050.5050.9150.911,023
08 Aug 202350.6550.6549.1049.6149.611,780
07 Aug 202350.7050.8050.1550.5150.511,524
04 Aug 202351.0051.0050.2551.0051.002,089
03 Aug 202350.3551.0050.0550.8050.801,157
02 Aug 202350.2050.3549.7250.2050.201,155
01 Aug 202351.0051.0049.9250.4250.42632
31 Jul 202349.9050.9549.6650.4850.48743
28 Jul 202350.3050.3049.8249.9749.97774
27 Jul 202350.1550.2050.1050.1250.12235
26 Jul 202349.9650.2049.5850.0950.09337
25 Jul 202349.2449.8648.8049.2849.28770
24 Jul 202349.2049.2448.7849.0349.03186
21 Jul 202349.5049.5048.9449.0649.06907
20 Jul 202349.2249.4648.9249.2449.24475
19 Jul 202349.6449.6448.7049.1449.14647
18 Jul 202349.2849.4848.5849.0549.05334
17 Jul 202349.6249.6449.4849.5149.511,175
14 Jul 202349.5249.6149.0249.5249.52128
13 Jul 202349.9649.9849.2849.7749.77384
12 Jul 202349.8250.2049.0849.9049.90360
11 Jul 202349.7249.7249.2449.4149.41674
10 Jul 202349.8050.1549.6449.8149.811,198
10 Jul 20232 Dividend
07 Jul 202350.2550.6550.2550.3248.32728
06 Jul 202351.3551.3549.8050.5348.52554
05 Jul 202351.4051.4850.5050.5248.52591
04 Jul 202350.6051.3050.6051.3049.26246
03 Jul 202350.4550.8550.1550.8548.83385
30 Jun 202350.0050.2849.7850.2848.281,028
29 Jun 202349.9449.9449.1449.4347.461,089
28 Jun 202349.3449.4049.1849.2947.33390
27 Jun 202350.1550.1548.7248.9547.01640
26 Jun 202350.1550.1548.0848.5046.571,957
23 Jun 202348.9850.3548.4849.8747.89241
22 Jun 202349.0049.4149.0049.3347.37473
21 Jun 202349.1450.0048.9250.0048.01822
20 Jun 202350.2050.2048.5048.9046.96196
19 Jun 202350.4550.7549.1250.5448.533,387
16 Jun 202349.5250.5549.3650.3548.35896
15 Jun 202349.6049.6048.9648.9647.0177
14 Jun 202349.0049.3849.0049.3247.361,167
13 Jun 202347.7248.9847.6248.0446.13175
12 Jun 202348.9249.1947.2247.6245.733,444
09 Jun 202348.8249.2248.1848.8646.923,608
08 Jun 202346.1848.9646.1448.4046.483,259
07 Jun 202345.8446.2044.9046.2044.363,331
06 Jun 202345.5845.9444.7245.5043.70471
05 Jun 202345.9846.0045.6745.6743.86474
02 Jun 202345.3245.9844.8044.8043.02112
01 Jun 202343.5645.6843.4844.6042.83400
31 May 202343.2443.2442.5842.9241.21439
30 May 202344.0044.0042.5242.6440.95277
26 May 202343.2243.4442.8842.8841.18119
25 May 202343.8243.8242.8243.1241.4171
24 May 202344.4244.5043.4843.4841.75764
23 May 202344.4844.4843.5444.3242.5639
22 May 202344.6444.9643.5943.8342.08286
19 May 202345.0445.3844.5745.2443.44578
18 May 202343.6045.4043.5044.8843.10585
17 May 202342.8243.1742.3242.3240.6479
16 May 202343.1643.1642.6742.6740.97786
15 May 202343.1843.1842.6242.6840.98327
12 May 202342.8843.1842.7342.9141.20110
11 May 202343.8843.8842.7643.3241.60328
10 May 202343.9643.9642.9443.0541.34575
09 May 202343.9643.9642.4642.9841.27106
05 May 202342.1842.9441.8442.9041.19218
04 May 202342.4842.4841.3741.3839.74442
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...