UK markets open in 6 hours 5 minutes

MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (0RUK.L)

LSE - LSE Delayed price. Currency in HUF
Add to watchlist
2,888.00+104.00 (+3.74%)
At close: 05:57PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HUFDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242,975.112,994.202,975.112,994.202,994.2062,948
23 Apr 20242,940.002,954.912,940.002,954.912,954.9168,675
22 Apr 20242,978.262,988.792,978.262,988.792,988.7917,225
19 Apr 20242,981.642,981.642,980.212,980.212,980.218,259
18 Apr 20243,017.603,028.183,017.603,020.163,020.167,734
17 Apr 20243,027.723,027.723,023.263,023.263,023.2614,368
16 Apr 20242,966.223,003.592,966.223,003.593,003.591,573
15 Apr 20243,058.673,058.673,051.793,053.853,053.8519,979
12 Apr 20243,040.893,040.893,040.893,040.893,040.896,641
11 Apr 20243,035.903,035.903,030.143,031.553,031.5533,396
10 Apr 20243,044.103,048.173,022.513,032.233,032.2361,199
09 Apr 20243,059.393,061.763,055.543,055.543,055.5423,456
08 Apr 20243,066.453,066.453,052.533,055.793,055.79101,572
05 Apr 20243,025.003,049.953,019.013,019.013,019.01416,337
04 Apr 20243,021.493,024.103,021.493,024.103,024.104,583
03 Apr 20242,983.213,013.952,983.213,006.363,006.3647,346
02 Apr 20242,964.742,971.172,964.742,968.042,968.0441,580
28 Mar 20242,960.122,965.372,960.122,960.122,960.1276,065
27 Mar 20242,933.002,933.002,918.252,924.492,924.4956,743
26 Mar 20242,928.992,928.992,923.332,924.912,924.9128,805
25 Mar 20242,941.962,941.962,920.042,920.042,920.0448,682
22 Mar 20242,957.362,957.362,940.202,942.742,942.7463,437
21 Mar 20242,940.072,966.512,937.562,966.512,966.51133,921
20 Mar 20242,968.222,968.222,968.142,968.142,968.1437
19 Mar 20242,961.162,968.042,961.162,968.042,968.048,844
18 Mar 20242,936.242,971.962,936.242,967.402,967.403,007
15 Mar 2024------
14 Mar 20242,928.002,930.762,928.002,930.762,930.7654,566
13 Mar 20242,931.462,931.462,931.462,931.462,931.46751
12 Mar 2024------
11 Mar 20242,926.292,927.802,924.242,927.802,927.8014,464
08 Mar 2024------
07 Mar 20242,931.962,939.962,926.542,939.962,939.966,972
06 Mar 20242,906.002,917.962,906.002,917.962,917.9617,457
05 Mar 20242,910.382,910.382,909.122,909.122,909.122,917
04 Mar 20242,926.022,926.022,917.942,917.942,917.9410,926
01 Mar 20242,924.912,925.962,917.132,922.472,922.479,608
29 Feb 20242,894.852,901.032,888.272,901.032,901.032,395
28 Feb 20242,905.112,905.112,904.352,904.352,904.3514,246
27 Feb 20242,892.002,917.192,892.002,907.392,907.3938,993
26 Feb 20242,944.892,944.892,942.952,942.952,942.952,880
23 Feb 20242,926.542,932.672,926.542,932.672,932.675,384
22 Feb 20242,926.232,928.502,921.962,925.102,925.1010,210
21 Feb 20242,948.682,948.682,948.682,948.682,948.68177
20 Feb 20242,953.662,953.662,933.042,946.012,946.0114,767
19 Feb 2024------
16 Feb 20242,970.842,982.102,952.042,959.312,959.3133,026
15 Feb 20242,944.012,947.482,941.962,946.202,946.2010,089
14 Feb 20242,903.842,903.842,903.842,903.842,903.845,336
13 Feb 20242,884.992,884.992,884.992,884.992,884.992,040
12 Feb 20242,898.262,898.262,898.262,898.262,898.26737
09 Feb 20242,905.572,905.572,899.262,905.572,905.574,753
08 Feb 20242,890.002,890.002,876.272,886.162,886.163,923
07 Feb 2024------
06 Feb 20242,903.762,914.252,903.762,914.252,914.254,222
05 Feb 20242,905.002,905.002,900.002,900.002,900.0035,771
02 Feb 2024------
01 Feb 2024------
31 Jan 20242,900.022,900.022,900.022,900.022,900.025,686
30 Jan 20242,881.352,881.352,881.352,881.352,881.352,143
29 Jan 2024------
26 Jan 20242,849.012,849.012,849.012,849.012,849.011,772
25 Jan 20242,856.292,856.292,856.292,856.292,856.29203
24 Jan 20242,846.272,856.292,846.272,856.292,856.291,621
23 Jan 20242,818.392,818.392,818.312,818.312,818.312,248
22 Jan 20242,838.902,838.902,838.902,838.902,838.90145
19 Jan 20242,836.302,836.302,836.302,836.302,836.30237
18 Jan 20242,810.002,810.002,801.692,808.312,808.31748,116
17 Jan 20242,805.372,805.452,805.372,805.452,805.454,127
16 Jan 20242,808.722,809.252,808.722,809.252,809.2576,939
15 Jan 2024------
12 Jan 20242,817.692,817.692,817.692,817.692,817.69100,000
11 Jan 20242,819.962,820.692,816.842,820.692,820.6989,677
10 Jan 20242,821.322,823.182,821.322,823.182,823.1843,784
09 Jan 20242,830.082,843.142,830.082,834.302,834.30109,028
08 Jan 20242,836.002,836.002,817.962,834.302,834.304,563
05 Jan 20242,815.472,829.112,815.472,829.112,829.113,175
04 Jan 20242,808.822,819.962,798.972,813.452,813.457,329
03 Jan 20242,806.082,816.412,806.082,809.842,809.8414,957
02 Jan 20242,818.312,818.312,818.242,818.242,818.243,621
29 Dec 20232,818.962,825.962,818.962,825.962,825.962,448
28 Dec 20232,822.232,827.642,819.802,827.642,827.648,838
27 Dec 2023------
22 Dec 20232,812.202,819.312,812.202,819.312,819.31183
21 Dec 20232,829.962,829.962,829.962,829.962,829.9630
20 Dec 20232,837.892,837.892,837.892,837.892,837.8938,823
19 Dec 20232,822.212,822.212,822.212,822.212,822.212,440
18 Dec 20232,818.202,824.742,818.202,824.742,824.749,366
15 Dec 20232,830.302,832.002,810.412,832.002,832.0035,056
14 Dec 20232,809.612,814.312,807.612,813.882,813.889,750
13 Dec 2023------
12 Dec 20232,804.002,804.002,787.112,804.002,804.00282,346
11 Dec 20232,762.662,762.662,760.552,760.552,760.5519,423
08 Dec 20232,778.262,778.262,774.652,774.652,774.652,273
07 Dec 2023------
06 Dec 20232,809.812,809.812,809.812,809.812,809.81248
05 Dec 20232,805.892,819.962,803.502,818.312,818.3131,403
04 Dec 2023------
01 Dec 20232,792.602,792.602,778.332,778.332,778.331,394
30 Nov 20232,776.002,780.522,774.632,780.442,780.44346,218
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...