La Française de l'Energie S.A. (0RIL.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 25 Jul 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 24 Jul 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 23 Jul 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 22 Jul 2024 | - | - | - | - | - | - |
| 19 Jul 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 44 |
| 18 Jul 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1 |
| 17 Jul 2024 | - | - | - | - | - | - |
| 16 Jul 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1 |
| 15 Jul 2024 | - | - | - | - | - | - |
| 12 Jul 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 11 Jul 2024 | - | - | - | - | - | - |
| 10 Jul 2024 | - | - | - | - | - | - |
| 09 Jul 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 08 Jul 2024 | 32.65 | 32.70 | 30.95 | 30.95 | 30.95 | 196 |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 01 Jul 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 28 Jun 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | 31.60 | 31.60 | 30.80 | 30.80 | 30.80 | 372 |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 660 |
| 18 Jun 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | 35.20 | 35.20 | 34.20 | 34.30 | 34.30 | 73 |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | 37.00 | 37.00 | 36.65 | 36.65 | 36.65 | 131 |
| 06 Jun 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 10 |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 79 |
| 31 May 2024 | 39.75 | 39.75 | 38.85 | 38.85 | 38.85 | - |
| 30 May 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 29 May 2024 | 39.10 | 39.10 | 38.45 | 38.45 | 38.45 | 212 |
| 28 May 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 24 May 2024 | 37.25 | 37.25 | 36.65 | 36.70 | 36.70 | 3 |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 28 |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 58 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 35.55 | 35.55 | 34.60 | 34.60 | 34.60 | 465 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 33.80 | 33.80 | 33.56 | 33.70 | 33.70 | 952 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 34.45 | 34.68 | 34.40 | 34.63 | 34.63 | 768 |
| 23 Apr 2024 | 33.90 | 34.60 | 33.90 | 34.60 | 34.60 | 81 |
| 22 Apr 2024 | 33.80 | 33.80 | 33.79 | 33.80 | 33.80 | 560 |
| 19 Apr 2024 | 32.00 | 32.50 | 32.00 | 32.50 | 32.50 | 82 |
| 18 Apr 2024 | 32.40 | 32.80 | 32.10 | 32.80 | 32.80 | 482 |
| 17 Apr 2024 | 32.15 | 32.15 | 32.00 | 32.00 | 32.00 | 348 |
| 16 Apr 2024 | 32.55 | 32.55 | 32.00 | 32.54 | 32.54 | 1,514 |
| 15 Apr 2024 | 33.65 | 33.80 | 33.30 | 33.49 | 33.49 | 1,082 |
| 12 Apr 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 508 |
| 11 Apr 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 126 |
| 10 Apr 2024 | 34.70 | 34.75 | 34.39 | 34.39 | 34.39 | 590 |
| 09 Apr 2024 | 33.85 | 33.85 | 33.75 | 33.75 | 33.75 | 78 |
| 08 Apr 2024 | 33.95 | 34.33 | 33.85 | 33.85 | 33.85 | 419 |
| 05 Apr 2024 | 33.90 | 35.00 | 33.90 | 35.00 | 35.00 | 784 |
| 04 Apr 2024 | 34.00 | 34.32 | 33.90 | 33.90 | 33.90 | 588 |
| 03 Apr 2024 | 35.40 | 36.01 | 35.40 | 35.80 | 35.80 | 505 |
| 02 Apr 2024 | 35.20 | 35.55 | 34.85 | 35.20 | 35.20 | 650 |
| 28 Mar 2024 | 35.20 | 35.35 | 34.73 | 34.80 | 34.80 | 780 |
| 27 Mar 2024 | 34.70 | 34.70 | 34.30 | 34.70 | 34.70 | 475 |
| 26 Mar 2024 | 33.65 | 33.90 | 33.65 | 33.90 | 33.90 | 457 |
| 25 Mar 2024 | 33.65 | 33.65 | 32.35 | 32.35 | 32.35 | 164 |
| 22 Mar 2024 | 33.25 | 33.45 | 32.35 | 33.05 | 33.05 | 1,112 |
| 21 Mar 2024 | 33.90 | 33.90 | 32.70 | 32.70 | 32.70 | 141 |
| 20 Mar 2024 | 35.10 | 35.20 | 34.75 | 34.75 | 34.75 | 93 |
| 19 Mar 2024 | 36.20 | 36.35 | 36.10 | 36.35 | 36.35 | 143 |
| 18 Mar 2024 | 36.00 | 36.55 | 35.75 | 35.75 | 35.75 | 474 |
| 15 Mar 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 166 |
| 14 Mar 2024 | 37.95 | 38.25 | 37.40 | 37.40 | 37.40 | 723 |
| 13 Mar 2024 | 40.40 | 40.40 | 38.00 | 38.00 | 38.00 | 12 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 41.50 | 41.50 | 40.19 | 40.27 | 40.27 | 911 |
| 08 Mar 2024 | 42.95 | 42.95 | 41.05 | 41.05 | 41.05 | 48 |
| 07 Mar 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 128 |
| 06 Mar 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | 11 |
| 05 Mar 2024 | 42.20 | 42.41 | 42.00 | 42.00 | 42.00 | 570 |
| *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.