UK markets close in 2 hours 32 minutes

Naturgy Energy Group, S.A. (0NPV.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
27.64-0.43 (-1.53%)
As of 05:57PM BST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202424.5624.8824.4624.7224.7213,295
09 May 202424.1424.4024.1224.2524.25200,382
08 May 202424.1024.9024.0824.2524.2513,537
07 May 202423.9624.0623.8624.0624.0610,547
03 May 202423.6224.3223.8624.1324.1320,344
02 May 202423.7023.9823.6223.9023.9019,224
01 May 202423.7223.7223.7223.7223.721,222
30 Apr 202424.0024.0223.7023.6923.6950,957
29 Apr 202423.2224.2823.3623.9423.9440,025
26 Apr 202423.1023.6423.2423.4323.4363,501
25 Apr 202423.6023.8423.2823.4623.46211,252
24 Apr 202423.8223.9623.5423.8123.81253,850
23 Apr 202423.4023.8023.2523.5223.52573,111
22 Apr 202423.2623.3822.9623.1623.16261,554
19 Apr 202423.0023.1622.7423.0023.00183,621
18 Apr 202424.0023.9022.8023.1023.10962,400
17 Apr 202422.1222.9421.8622.8422.84623,384
16 Apr 202421.4422.6021.2221.8621.861,779,461
15 Apr 202420.8021.0820.7220.8820.88218,460
12 Apr 202420.6021.2620.3420.8620.86281,724
11 Apr 202420.1020.9020.3020.6120.61704,932
10 Apr 202420.2521.0819.7720.4120.411,412,466
09 Apr 202420.2420.3420.0020.2420.24348,607
08 Apr 202420.0420.1819.7520.0120.01877,556
05 Apr 202420.2720.3019.9619.9719.97130,350
05 Apr 20240.324 Dividend
04 Apr 202420.5120.6420.3220.6020.27259,552
03 Apr 202420.3820.4420.1420.3920.07159,376
02 Apr 202420.2020.4620.2420.3320.01217,843
28 Mar 202420.2020.2220.0020.1019.7998,046
27 Mar 202420.1820.1419.8219.9619.644,615,934
26 Mar 202419.9220.0819.6619.9219.61104,002
25 Mar 202419.9019.8519.6819.8019.49920,930
22 Mar 202420.0019.9019.6719.7419.4352,220
21 Mar 202419.9820.0219.7519.7919.48160,679
20 Mar 202419.9420.0619.8819.9019.58698,890
19 Mar 202419.9820.1219.7519.9119.60319,461
18 Mar 202420.1820.2619.6619.8519.5471,445
15 Mar 202419.9920.2019.7920.1319.8168,133
14 Mar 202419.5419.8919.5619.8219.51102,313
13 Mar 202419.6520.2819.5119.7019.391,023,110
12 Mar 202420.4420.4219.7019.7019.39903,171
11 Mar 202420.8420.7020.2620.2619.9453,211
08 Mar 202420.8620.9620.3420.5620.241,401,985
07 Mar 202420.8021.1020.6420.8620.53308,432
06 Mar 202421.0021.1820.7421.0320.701,680,801
05 Mar 202420.4021.0020.4320.4620.14211,972
04 Mar 202421.2021.1220.4221.0220.691,217,006
01 Mar 202421.9022.0621.0421.8821.541,205,814
29 Feb 202421.9622.4421.6821.9521.603,274,998
28 Feb 202422.3422.3821.6621.9721.62348,467
27 Feb 202422.2822.4021.9622.0421.69134,202
26 Feb 202422.7023.0622.3223.0022.64611,088
23 Feb 202423.1023.1422.9822.9822.62248,948
22 Feb 202423.2023.1422.9423.0422.6854,776
21 Feb 202422.8623.1622.9223.1222.7663,363
20 Feb 202422.7423.0822.7422.9022.5488,554
19 Feb 202423.0023.0522.7222.9222.56163,987
16 Feb 202423.2023.4622.8022.9422.58590,872
15 Feb 202423.2623.3623.1223.2522.89305,481
14 Feb 202423.3023.4823.2623.3022.9375,569
13 Feb 202423.4023.5423.1423.4323.06107,845
12 Feb 202423.3423.7623.3823.6423.27197,013
09 Feb 202423.5223.6023.1023.3222.95245,677
08 Feb 202423.6223.9423.5623.6723.3090,139
07 Feb 202424.1424.1823.4623.5823.21151,888
06 Feb 202424.1224.4424.0024.1323.7547,741
05 Feb 202424.3024.6624.2624.4424.0677,536
02 Feb 202424.7424.8824.3424.3423.96127,556
01 Feb 202424.8224.9824.6224.6624.2791,859
31 Jan 202425.0025.1424.9025.0224.62162,643
30 Jan 202425.1025.2024.9425.0224.63218,478
29 Jan 202425.1025.1624.8225.0824.69152,016
26 Jan 202425.5625.4825.1025.1824.78208,196
25 Jan 202425.5125.5225.2425.4525.0540,128
24 Jan 202426.0026.0225.5625.6225.2137,065
23 Jan 202426.0826.0825.7025.8625.45145,736
22 Jan 202425.4026.0225.2626.0025.5936,529
19 Jan 202426.1226.0025.2225.7625.35107,361
18 Jan 202426.1826.1225.6625.6925.29170,748
17 Jan 202426.3026.5425.9026.0225.61215,538
16 Jan 202427.0427.0626.6626.6826.2682,848
15 Jan 202427.0027.2827.0227.1626.7392,974
12 Jan 202427.1427.1826.9427.0226.5916,451
11 Jan 202427.1427.0826.8226.9526.53103,937
10 Jan 202426.9027.0826.8626.9826.5656,742
09 Jan 202426.9027.1026.9227.0026.5828,329
08 Jan 202427.0027.1026.8726.9926.5622,231
05 Jan 202427.1427.1426.8426.9926.5731,721
04 Jan 202427.0027.1026.6627.0326.6182,515
03 Jan 202427.0027.0626.6226.7626.3467,409
02 Jan 202427.0027.1826.8826.9026.4867,014
29 Dec 202326.8027.0225.9826.9426.5233,683
28 Dec 202326.8027.0226.7626.9026.4821,637
27 Dec 202326.8027.1626.9027.0026.5855,792
22 Dec 202327.0027.1227.0027.1026.6799,811
21 Dec 202326.9827.0826.9427.0026.5838,482
20 Dec 202327.0027.1826.9627.0826.6652,028
19 Dec 202327.2627.2626.9426.9926.5767,473
18 Dec 202327.5127.7027.2027.2426.8186,991
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...