La Française de l'Energie S.A. (0RIL.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:04PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 33.80 | 33.80 | 33.70 | 33.70 | 33.70 | 214 |
| 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 |
| 04 Mar 2024 | 41.51 | 41.75 | 41.20 | 41.20 | 41.20 | 230 |
| 01 Mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 59 |
| 29 Feb 2024 | 40.30 | 40.30 | 40.00 | 40.00 | 40.00 | 16 |
| 28 Feb 2024 | 40.05 | 40.30 | 40.05 | 40.05 | 40.05 | 335 |
| 27 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 113 |
| 26 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 212 |
| 23 Feb 2024 | 42.25 | 42.25 | 41.95 | 42.03 | 42.03 | 380 |
| 22 Feb 2024 | 42.55 | 43.00 | 42.55 | 42.55 | 42.55 | 137 |
| 21 Feb 2024 | 42.37 | 42.40 | 42.00 | 42.40 | 42.40 | 400 |
| 20 Feb 2024 | 42.20 | 42.35 | 42.15 | 42.35 | 42.35 | 486 |
| 19 Feb 2024 | 42.70 | 42.70 | 42.55 | 42.55 | 42.55 | 164 |
| 16 Feb 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 2 |
| 15 Feb 2024 | 43.70 | 43.70 | 43.50 | 43.50 | 43.50 | 198 |
| 14 Feb 2024 | 43.61 | 43.61 | 43.55 | 43.55 | 43.55 | 583 |
| 13 Feb 2024 | 43.65 | 44.55 | 43.65 | 44.25 | 44.25 | 264 |
| 12 Feb 2024 | 44.50 | 44.50 | 44.25 | 44.50 | 44.50 | 308 |
| 09 Feb 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | 18 |
| 08 Feb 2024 | 44.20 | 44.20 | 44.10 | 44.20 | 44.20 | 76 |
| 07 Feb 2024 | 44.65 | 44.65 | 44.25 | 44.25 | 44.25 | 22 |
| 06 Feb 2024 | 44.50 | 45.20 | 44.50 | 44.80 | 44.80 | 1,080 |
| 05 Feb 2024 | 44.05 | 44.23 | 43.80 | 44.23 | 44.23 | 134 |
| 02 Feb 2024 | 43.50 | 44.40 | 43.50 | 44.05 | 44.05 | 321 |
| 01 Feb 2024 | 43.80 | 43.90 | 43.80 | 43.90 | 43.90 | 1 |
| 31 Jan 2024 | 44.25 | 44.25 | 43.95 | 44.10 | 44.10 | 44 |
| 30 Jan 2024 | 44.57 | 45.00 | 44.35 | 45.00 | 45.00 | 153 |
| 29 Jan 2024 | 44.70 | 45.02 | 44.65 | 44.65 | 44.65 | 397 |
| 26 Jan 2024 | 44.00 | 44.04 | 43.90 | 43.90 | 43.90 | 730 |
| 25 Jan 2024 | 44.25 | 44.80 | 43.50 | 44.80 | 44.80 | 856 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 46.50 | 46.60 | 46.50 | 46.50 | 46.50 | 57 |
| 22 Jan 2024 | 46.55 | 46.93 | 46.15 | 46.17 | 46.17 | 1,022 |
| 19 Jan 2024 | 48.95 | 49.25 | 47.85 | 48.22 | 48.22 | 632 |
| 18 Jan 2024 | 49.35 | 49.50 | 48.85 | 48.90 | 48.90 | 1,129 |
| 17 Jan 2024 | 51.00 | 51.00 | 48.55 | 49.42 | 49.42 | 1,578 |
| 16 Jan 2024 | 53.00 | 53.40 | 51.50 | 51.50 | 51.50 | 961 |
| 15 Jan 2024 | 52.50 | 53.20 | 51.90 | 52.80 | 52.80 | 512 |
| 12 Jan 2024 | 51.80 | 52.70 | 51.80 | 52.00 | 52.00 | 219 |
| 11 Jan 2024 | 50.80 | 51.60 | 50.80 | 51.20 | 51.20 | 358 |
| 10 Jan 2024 | 49.95 | 50.40 | 49.95 | 50.40 | 50.40 | 270 |
| 09 Jan 2024 | 49.50 | 50.30 | 49.10 | 50.10 | 50.10 | 1,098 |
| 08 Jan 2024 | 50.30 | 50.70 | 49.70 | 50.29 | 50.29 | 368 |
| 05 Jan 2024 | 51.00 | 51.00 | 49.90 | 50.20 | 50.20 | 727 |
| 04 Jan 2024 | 51.80 | 51.90 | 51.40 | 51.40 | 51.40 | 471 |
| 03 Jan 2024 | 51.90 | 51.90 | 50.70 | 51.20 | 51.20 | 587 |
| 02 Jan 2024 | 52.50 | 52.60 | 51.30 | 51.99 | 51.99 | 944 |
| 29 Dec 2023 | 52.50 | 52.50 | 50.50 | 51.20 | 51.20 | 966 |
| 28 Dec 2023 | 51.90 | 52.50 | 51.00 | 51.40 | 51.40 | 659 |
| 27 Dec 2023 | 51.00 | 53.30 | 51.00 | 52.00 | 52.00 | 1,583 |
| 22 Dec 2023 | 49.80 | 50.10 | 49.60 | 49.85 | 49.85 | 463 |
| 21 Dec 2023 | 49.55 | 49.95 | 48.90 | 49.70 | 49.70 | 1,375 |
| 20 Dec 2023 | 51.70 | 51.70 | 49.90 | 50.20 | 50.20 | 729 |
| 19 Dec 2023 | 49.45 | 51.60 | 49.45 | 51.17 | 51.17 | 662 |
| 18 Dec 2023 | 48.45 | 49.06 | 48.45 | 49.06 | 49.06 | 762 |
| 15 Dec 2023 | 49.20 | 49.20 | 48.05 | 48.41 | 48.41 | 1,180 |
| 14 Dec 2023 | 47.90 | 49.15 | 47.75 | 48.91 | 48.91 | 1,032 |
| 13 Dec 2023 | 47.25 | 47.75 | 46.90 | 47.50 | 47.50 | 978 |
| 12 Dec 2023 | 48.20 | 48.20 | 47.35 | 47.45 | 47.45 | 613 |
| 11 Dec 2023 | 49.00 | 49.00 | 47.60 | 48.77 | 48.77 | 430 |
| 08 Dec 2023 | 49.10 | 49.75 | 48.75 | 49.03 | 49.03 | 1,778 |
| 07 Dec 2023 | 47.65 | 49.40 | 47.65 | 49.00 | 49.00 | 2,881 |
| 06 Dec 2023 | 49.50 | 50.00 | 47.85 | 48.49 | 48.49 | 2,608 |
| 05 Dec 2023 | 49.50 | 50.00 | 48.70 | 49.85 | 49.85 | 3,580 |
| 04 Dec 2023 | 48.15 | 49.65 | 47.24 | 47.24 | 47.24 | 6,915 |
| *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.