McPhy Energy S.A. (0QTF.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:13PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.8487 | 1.8487 | 1.8481 | 1.8481 | 1.8481 | 2,305 |
| 18 Apr 2024 | 1.8320 | 1.9260 | 1.8320 | 1.9260 | 1.9260 | 186 |
| 17 Apr 2024 | 1.8400 | 1.8920 | 1.8320 | 1.8320 | 1.8320 | 4,209 |
| 16 Apr 2024 | 1.8320 | 1.9000 | 1.8300 | 1.8441 | 1.8441 | 1,191 |
| 15 Apr 2024 | 1.9380 | 1.9380 | 1.8800 | 1.8841 | 1.8841 | 779 |
| 12 Apr 2024 | 1.9240 | 1.9700 | 1.9240 | 1.9700 | 1.9700 | 6 |
| 11 Apr 2024 | 1.9600 | 1.9600 | 1.9021 | 1.9021 | 1.9021 | 1,185 |
| 10 Apr 2024 | 2.1200 | 2.1200 | 1.9400 | 2.0950 | 2.0950 | 9,407 |
| 09 Apr 2024 | 2.0600 | 2.1400 | 2.0350 | 2.0650 | 2.0650 | 2,428 |
| 08 Apr 2024 | 2.0700 | 2.0700 | 1.9800 | 2.0450 | 2.0450 | 4,388 |
| 05 Apr 2024 | 2.0100 | 2.0700 | 1.9720 | 1.9997 | 1.9997 | 9,721 |
| 04 Apr 2024 | 2.2800 | 2.3350 | 2.0099 | 2.0100 | 2.0100 | 12,210 |
| 03 Apr 2024 | 1.9300 | 2.2549 | 1.9300 | 2.2450 | 2.2450 | 9,347 |
| 02 Apr 2024 | 1.9200 | 2.0900 | 1.8221 | 1.8221 | 1.8221 | 5,262 |
| 28 Mar 2024 | 1.8680 | 1.9390 | 1.8680 | 1.8930 | 1.8930 | 621 |
| 27 Mar 2024 | 1.7570 | 1.8559 | 1.7570 | 1.8559 | 1.8559 | 65 |
| 26 Mar 2024 | 1.6140 | 1.8200 | 1.5910 | 1.8200 | 1.8200 | 78 |
| 25 Mar 2024 | 1.6780 | 1.6780 | 1.5921 | 1.5921 | 1.5921 | 56 |
| 22 Mar 2024 | 1.6450 | 1.6551 | 1.6450 | 1.6551 | 1.6551 | 4,280 |
| 21 Mar 2024 | 1.6720 | 1.7224 | 1.6411 | 1.6776 | 1.6776 | 5,981 |
| 20 Mar 2024 | 1.6400 | 1.7029 | 1.6400 | 1.6841 | 1.6841 | 17,434 |
| 19 Mar 2024 | 1.6200 | 1.6470 | 1.6050 | 1.6470 | 1.6470 | 75 |
| 18 Mar 2024 | 1.5990 | 1.6770 | 1.5990 | 1.6471 | 1.6471 | 5,981 |
| 15 Mar 2024 | 1.7180 | 1.7180 | 1.5521 | 1.5521 | 1.5521 | 3,263 |
| 14 Mar 2024 | 1.7150 | 1.7150 | 1.6950 | 1.7060 | 1.7060 | 13,492 |
| 13 Mar 2024 | 1.8300 | 1.8300 | 1.6741 | 1.6741 | 1.6741 | 7,875 |
| 12 Mar 2024 | 1.8440 | 1.8700 | 1.8250 | 1.8330 | 1.8330 | 2,591 |
| 11 Mar 2024 | 1.9710 | 1.9710 | 1.8441 | 1.8441 | 1.8441 | 2,300 |
| 08 Mar 2024 | 1.9630 | 2.0160 | 1.9400 | 1.9831 | 1.9831 | 2,735 |
| 07 Mar 2024 | 1.9800 | 1.9900 | 1.9657 | 1.9731 | 1.9731 | 18,390 |
| 06 Mar 2024 | 2.0100 | 2.0680 | 1.9411 | 1.9411 | 1.9411 | 739 |
| 05 Mar 2024 | 1.9899 | 1.9919 | 1.9880 | 1.9919 | 1.9919 | 2,210 |
| 04 Mar 2024 | 2.0780 | 2.0900 | 1.9911 | 1.9911 | 1.9911 | 6,399 |
| 01 Mar 2024 | 2.0700 | 2.0900 | 2.0100 | 2.0440 | 2.0440 | 4,590 |
| 29 Feb 2024 | 2.0320 | 2.0459 | 1.9900 | 2.0459 | 2.0459 | 2,418 |
| 28 Feb 2024 | 2.0860 | 2.0860 | 2.0000 | 2.0311 | 2.0311 | 4,876 |
| 27 Feb 2024 | 2.1880 | 2.1880 | 2.1440 | 2.1440 | 2.1440 | 54 |
| 26 Feb 2024 | 2.1280 | 2.1280 | 2.1280 | 2.1280 | 2.1280 | 108 |
| 23 Feb 2024 | 2.2980 | 2.2980 | 2.1100 | 2.1100 | 2.1100 | 20 |
| 22 Feb 2024 | 2.2620 | 2.2620 | 2.2319 | 2.2454 | 2.2454 | 1,998 |
| 21 Feb 2024 | 2.2100 | 2.2480 | 2.2100 | 2.2480 | 2.2480 | 1,854 |
| 20 Feb 2024 | 2.2980 | 2.2980 | 2.2059 | 2.2060 | 2.2060 | 12,804 |
| 19 Feb 2024 | 2.4400 | 2.4400 | 2.2889 | 2.3000 | 2.3000 | 6,227 |
| 16 Feb 2024 | 2.4700 | 2.4840 | 2.3639 | 2.3640 | 2.3640 | 5,575 |
| 15 Feb 2024 | 2.2560 | 2.2560 | 2.2424 | 2.2424 | 2.2424 | 313 |
| 14 Feb 2024 | 2.2720 | 2.3080 | 2.2480 | 2.2620 | 2.2620 | 749 |
| 13 Feb 2024 | 2.3300 | 2.4160 | 2.2820 | 2.2868 | 2.2868 | 5,735 |
| 12 Feb 2024 | 2.3280 | 2.3838 | 2.2900 | 2.3340 | 2.3340 | 4,274 |
| 09 Feb 2024 | 2.3200 | 2.3200 | 2.2520 | 2.2860 | 2.2860 | 2,920 |
| 08 Feb 2024 | 2.4300 | 2.4300 | 2.3860 | 2.4000 | 2.4000 | 199 |
| 07 Feb 2024 | 2.4680 | 2.5300 | 2.4240 | 2.4341 | 2.4341 | 1,522 |
| 06 Feb 2024 | 2.5980 | 2.6120 | 2.4340 | 2.4900 | 2.4900 | 7,827 |
| 05 Feb 2024 | 2.6500 | 2.6560 | 2.5899 | 2.6135 | 2.6135 | 1,814 |
| 02 Feb 2024 | 2.7620 | 2.8100 | 2.7420 | 2.7420 | 2.7420 | 822 |
| 01 Feb 2024 | 2.6980 | 2.7720 | 2.6820 | 2.7720 | 2.7720 | 409 |
| 31 Jan 2024 | 2.7400 | 2.7660 | 2.7400 | 2.7482 | 2.7482 | 2,941 |
| 30 Jan 2024 | 2.8000 | 2.8000 | 2.6999 | 2.6999 | 2.6999 | 2,089 |
| 29 Jan 2024 | 2.8400 | 2.8600 | 2.7982 | 2.7982 | 2.7982 | 1,032 |
| 26 Jan 2024 | 2.8200 | 2.8200 | 2.8019 | 2.8019 | 2.8019 | 532 |
| 25 Jan 2024 | 2.8420 | 2.8420 | 2.8000 | 2.8000 | 2.8000 | 59 |
| 24 Jan 2024 | 3.0140 | 3.0140 | 2.8040 | 2.8420 | 2.8420 | 5,971 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 3.0100 | 3.0380 | 2.9620 | 2.9620 | 2.9620 | 1,364 |
| 19 Jan 2024 | 3.0140 | 3.0320 | 3.0042 | 3.0042 | 3.0042 | 1,016 |
| 18 Jan 2024 | 3.0100 | 3.0300 | 3.0100 | 3.0138 | 3.0138 | 2,542 |
| 17 Jan 2024 | 3.0680 | 3.0700 | 3.0098 | 3.0098 | 3.0098 | 559 |
| 16 Jan 2024 | 3.0920 | 3.1000 | 3.0460 | 3.0838 | 3.0838 | 668 |
| 15 Jan 2024 | 3.0800 | 3.1700 | 3.0020 | 3.1423 | 3.1423 | 2,704 |
| 12 Jan 2024 | 3.0580 | 3.0600 | 3.0060 | 3.0462 | 3.0462 | 1,107 |
| 11 Jan 2024 | 3.1480 | 3.1900 | 3.0118 | 3.0118 | 3.0118 | 522 |
| 10 Jan 2024 | 3.2240 | 3.2240 | 3.1462 | 3.1462 | 3.1462 | 1,080 |
| 09 Jan 2024 | 3.2176 | 3.2176 | 3.1813 | 3.1813 | 3.1813 | 1,863 |
| 08 Jan 2024 | 3.2920 | 3.2920 | 3.1680 | 3.1680 | 3.1680 | 2,808 |
| 05 Jan 2024 | 3.2780 | 3.3000 | 3.2420 | 3.2622 | 3.2622 | 2,692 |
| 04 Jan 2024 | 3.3600 | 3.3600 | 3.2918 | 3.3020 | 3.3020 | 553 |
| 03 Jan 2024 | 3.3980 | 3.3980 | 3.3340 | 3.3520 | 3.3520 | 2,953 |
| 02 Jan 2024 | 3.4180 | 3.4280 | 3.3680 | 3.4200 | 3.4200 | 3,953 |
| 29 Dec 2023 | 3.3840 | 3.4140 | 3.3600 | 3.3660 | 3.3660 | 2,168 |
| 28 Dec 2023 | 3.4500 | 3.5060 | 3.4298 | 3.4298 | 3.4298 | 25,346 |
| 27 Dec 2023 | 3.4160 | 3.5040 | 3.4000 | 3.4458 | 3.4458 | 12,978 |
| 22 Dec 2023 | 3.3500 | 3.4300 | 3.3460 | 3.4160 | 3.4160 | 1,758 |
| 21 Dec 2023 | 3.2800 | 3.3460 | 3.2800 | 3.3176 | 3.3176 | 6,398 |
| 20 Dec 2023 | 3.6500 | 3.6500 | 3.2738 | 3.2747 | 3.2747 | 8,888 |
| 19 Dec 2023 | 3.7500 | 3.9200 | 3.6980 | 3.7420 | 3.7420 | 31,047 |
| 18 Dec 2023 | 3.4540 | 3.8380 | 3.4540 | 3.5973 | 3.5973 | 6,216 |
| 15 Dec 2023 | 3.2600 | 3.3300 | 3.2600 | 3.3060 | 3.3060 | 8,613 |
| 14 Dec 2023 | 3.2980 | 3.3140 | 3.1100 | 3.2720 | 3.2720 | 11,227 |
| 13 Dec 2023 | 3.3600 | 3.3800 | 3.1542 | 3.1542 | 3.1542 | 5,175 |
| 12 Dec 2023 | 3.3740 | 3.3740 | 3.3522 | 3.3522 | 3.3522 | 369 |
| 11 Dec 2023 | 3.4700 | 3.4700 | 3.3538 | 3.3538 | 3.3538 | 1,535 |
| 08 Dec 2023 | 3.5120 | 3.5120 | 3.4420 | 3.4702 | 3.4702 | 4,010 |
| 07 Dec 2023 | 3.5300 | 3.5561 | 3.5022 | 3.5022 | 3.5022 | 3,917 |
| 06 Dec 2023 | 3.7700 | 3.7860 | 3.7399 | 3.7542 | 3.7542 | 3,102 |
| 05 Dec 2023 | 3.6520 | 3.6586 | 3.6246 | 3.6586 | 3.6586 | 1,854 |
| 04 Dec 2023 | 3.6880 | 3.9000 | 3.6498 | 3.8150 | 3.8150 | 5,606 |
| 01 Dec 2023 | 3.6880 | 3.7100 | 3.5680 | 3.7100 | 3.7100 | 1,628 |
| 30 Nov 2023 | 3.6180 | 3.6200 | 3.5620 | 3.5627 | 3.5627 | 1,019 |
| 29 Nov 2023 | 3.5200 | 3.6411 | 3.5200 | 3.6191 | 3.6191 | 4,479 |
| 28 Nov 2023 | 3.6000 | 3.6000 | 3.5002 | 3.5460 | 3.5460 | 4,178 |
| 27 Nov 2023 | 3.6500 | 3.6700 | 3.6000 | 3.6002 | 3.6002 | 2,070 |
| *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.