UK markets open in 7 hours 6 minutes

Public Joint Stock Company Gazprom Neft (GZPFY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
34.97-0.71 (-1.99%)
At close: 03:55PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202235.0135.5534.2534.9734.9723,400
13 Jan 202236.2336.2335.4135.6735.674,800
12 Jan 202236.7936.7935.6835.7435.745,300
11 Jan 202236.5137.1636.0036.5736.5710,900
10 Jan 202236.2836.7335.3836.6336.637,400
07 Jan 202234.7635.9234.7635.8735.876,300
06 Jan 202234.6935.5834.3635.0235.0211,800
05 Jan 202235.2635.7835.2635.4235.422,800
04 Jan 202236.5036.6036.0036.1436.147,900
03 Jan 202236.3636.8536.3636.5536.556,200
31 Dec 202136.5036.7936.3736.7936.791,600
30 Dec 202135.9536.7435.9536.4236.422,400
29 Dec 202136.4437.2235.9536.4836.484,800
28 Dec 202136.3236.5535.8036.4936.4913,300
27 Dec 202136.4936.9835.7035.8035.8011,600
27 Dec 20212.722 Dividend
23 Dec 202137.4037.4736.6137.4734.759,200
22 Dec 202136.5937.4836.5937.4034.6812,700
21 Dec 202136.5936.5935.9736.5933.935,000
20 Dec 202136.5836.5835.9735.9733.361,400
17 Dec 202136.5036.5035.3835.3832.8112,000
16 Dec 202136.4436.4435.5035.8733.2611,700
15 Dec 202134.6635.0434.6635.0432.491,300
14 Dec 202134.3435.0033.6734.1031.625,700
13 Dec 202134.7834.9534.1634.1631.685,800
10 Dec 202134.7634.7634.7634.7632.231,300
09 Dec 202135.0035.4235.0035.4232.851,200
08 Dec 202135.3035.3035.0035.0032.46900
07 Dec 202134.6535.0334.6534.9032.367,600
06 Dec 202135.1035.1034.8134.8832.351,500
03 Dec 202135.8535.9535.2035.2032.643,900
02 Dec 202134.7735.4134.7735.4132.844,700
01 Dec 202134.5635.0934.3034.3031.8110,800
30 Nov 202133.3833.5332.5232.9830.586,300
29 Nov 202133.8033.8033.2933.2930.875,700
26 Nov 202132.8132.9031.9532.5030.142,200
24 Nov 202133.8134.2133.5333.5331.093,100
23 Nov 202134.2234.2733.2833.9131.458,400
22 Nov 202132.7233.4132.5132.8930.509,100
19 Nov 202134.6834.6833.7633.9031.448,200
18 Nov 202135.6735.6735.4935.6233.031,200
17 Nov 202135.1836.0835.1836.0033.383,800
16 Nov 202135.0535.1834.9535.1832.622,800
15 Nov 202134.0635.5634.0635.1732.623,400
12 Nov 202134.4734.4734.2134.4731.972,500
11 Nov 202134.0334.6334.0334.5832.074,000
10 Nov 202135.7435.7435.1935.2132.652,200
09 Nov 202135.2835.2834.6534.6532.132,200
08 Nov 202135.6435.6434.6235.2932.7310,000
05 Nov 202134.6536.0034.6536.0033.389,100
04 Nov 202133.3334.2533.3333.8131.352,800
03 Nov 202133.9534.4833.6034.2831.799,700
02 Nov 202135.3635.3635.0035.0132.475,200
01 Nov 202135.3536.3535.3535.6033.014,200
29 Oct 202135.8735.9035.6035.6033.016,700
28 Oct 202135.9136.6035.9136.3033.665,400
27 Oct 202136.6737.0736.5136.7234.052,500
26 Oct 202136.9637.4436.9637.4034.6817,600
25 Oct 202137.0037.0036.8636.8634.181,500
22 Oct 202136.2036.8935.9436.8934.218,200
21 Oct 202136.7036.7035.7535.7533.155,700
20 Oct 202136.8037.0836.1636.9034.224,500
19 Oct 202136.6636.9036.3436.3733.735,700
18 Oct 202136.9037.1336.8036.9534.279,800
15 Oct 202136.6036.8836.0536.8034.1317,900
14 Oct 202135.3236.0535.3235.5532.9712,600
13 Oct 202135.1335.2234.8235.1532.6018,200
12 Oct 202136.0936.2235.0035.9233.318,400
11 Oct 202135.6636.1935.6635.8433.2414,900
08 Oct 202135.4035.9635.0735.7033.114,800
07 Oct 202135.1535.7934.5235.4732.8918,600
06 Oct 202135.5835.9435.1335.9433.337,300
05 Oct 202135.6036.4335.1536.4233.7718,400
04 Oct 202133.9434.6633.9434.5832.0711,900
01 Oct 202132.3032.9932.3032.5030.145,400
30 Sept 202132.1532.9032.1532.4230.066,900
29 Sept 202132.3032.9032.2432.5330.1730,100
28 Sept 202133.5833.5832.0332.1329.8024,600
27 Sept 202132.1532.9932.1132.9930.5911,600
24 Sept 202132.0032.0031.5331.7529.442,600
23 Sept 202131.6731.7131.2331.2829.014,700
22 Sept 202131.4431.6230.7331.6229.326,800
21 Sept 202130.2830.2830.2830.2828.08400
20 Sept 202130.1030.2530.0030.1127.929,500
17 Sept 202131.0631.2029.9430.7328.5010,600
16 Sept 202131.6631.6631.0231.0628.8010,400
15 Sept 202131.1731.7531.1231.7529.449,600
14 Sept 202130.0030.0029.7029.9627.783,700
13 Sept 202129.9829.9829.5529.7927.632,700
10 Sept 202129.7729.7729.2829.4027.263,300
09 Sept 202129.5129.5129.1029.1026.99600
08 Sept 202128.8529.3928.8529.1026.993,200
07 Sept 202129.5829.5829.1929.4127.279,700
03 Sept 202129.4930.0129.4930.0027.822,800
02 Sept 202129.4029.4929.3929.4927.351,900
01 Sept 202129.1329.3929.1329.3827.253,600
31 Aug 202128.8329.1028.6129.1026.992,200
30 Aug 202128.9629.1028.8729.0526.9412,200
27 Aug 202128.9328.9628.8528.9426.842,400
26 Aug 202128.9028.9028.4928.5726.495,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...