Windfall tax fails to dent energy companies

Energy company share prices remained buoyant after Rishi Sunak's announcement

Woodside Petroleum Ltd (WOPEY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

20.36

-0.88

(-4.14%)

At close: 03:58PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 May 2022	21.50	21.50	20.55	20.70	20.70	71,600
24 May 2022	20.42	21.15	19.90	21.15	21.15	35,300
23 May 2022	20.45	21.00	20.45	20.73	20.73	65,100
20 May 2022	20.69	20.69	20.18	20.36	20.36	56,200
19 May 2022	20.85	21.45	20.79	21.24	21.24	26,800
18 May 2022	21.41	21.96	20.94	21.07	21.07	34,800
17 May 2022	22.00	22.18	21.75	22.00	22.00	28,600
16 May 2022	21.43	21.85	21.24	21.69	21.69	48,700
13 May 2022	21.22	21.53	21.22	21.53	21.53	23,100
12 May 2022	20.65	20.65	19.88	20.38	20.38	38,200
11 May 2022	21.39	21.86	21.15	21.29	21.29	28,100
10 May 2022	21.41	21.71	21.04	21.28	21.28	45,100
09 May 2022	21.51	22.06	21.08	21.08	21.08	40,400
06 May 2022	22.08	22.38	21.93	22.14	22.14	36,500
05 May 2022	23.58	23.58	22.43	22.62	22.62	51,900
04 May 2022	23.10	23.59	22.42	23.59	23.59	64,300
03 May 2022	22.20	22.43	21.93	22.42	22.42	47,400
02 May 2022	22.03	22.23	21.82	22.22	22.22	40,400
29 Apr 2022	22.77	22.78	21.69	21.69	21.69	35,400
28 Apr 2022	21.94	22.55	21.81	22.55	22.55	36,900
27 Apr 2022	22.05	22.19	21.77	22.12	22.12	22,500
26 Apr 2022	21.91	21.97	21.69	21.88	21.88	37,700
25 Apr 2022	22.64	22.64	22.05	22.34	22.34	24,300
22 Apr 2022	23.53	23.79	23.00	23.20	23.20	23,000
21 Apr 2022	24.41	24.57	24.00	24.05	24.05	25,700
20 Apr 2022	24.30	24.39	24.20	24.35	24.35	28,800
19 Apr 2022	24.00	24.30	23.95	24.30	24.30	28,300
18 Apr 2022	24.40	24.45	24.16	24.33	24.33	17,800
14 Apr 2022	24.80	24.80	23.94	24.35	24.35	16,900
13 Apr 2022	24.46	24.46	23.88	24.25	24.25	19,900
12 Apr 2022	23.54	24.62	23.54	24.58	24.58	66,800
11 Apr 2022	24.26	24.26	23.50	23.57	23.57	42,200
08 Apr 2022	23.75	24.42	23.75	24.42	24.42	37,900
07 Apr 2022	24.75	24.77	24.33	24.70	24.70	37,200
06 Apr 2022	25.50	25.60	24.98	25.20	25.20	69,400
05 Apr 2022	26.03	26.14	25.31	25.66	25.66	24,400
04 Apr 2022	25.09	25.49	25.09	25.21	25.21	26,000
01 Apr 2022	24.82	24.91	24.51	24.70	24.70	36,400
31 Mar 2022	24.28	24.31	23.93	23.96	23.96	33,900
30 Mar 2022	25.25	25.59	24.72	25.19	25.19	75,100
29 Mar 2022	24.15	24.92	24.14	24.92	24.92	40,900
28 Mar 2022	25.35	25.35	24.21	24.22	24.22	30,200
25 Mar 2022	25.11	25.54	25.11	25.48	25.48	180,000
24 Mar 2022	25.03	25.04	24.76	24.87	24.87	17,700
23 Mar 2022	24.35	24.57	24.18	24.57	24.57	28,900
22 Mar 2022	24.27	24.32	23.62	23.90	23.90	34,600
21 Mar 2022	23.40	24.27	23.40	24.27	24.27	56,500
18 Mar 2022	23.12	23.41	22.97	23.41	23.41	25,600
17 Mar 2022	22.81	23.29	22.74	23.21	23.21	35,900
16 Mar 2022	22.54	22.92	22.29	22.55	22.55	41,600
15 Mar 2022	22.10	22.29	21.76	22.25	22.25	25,800
14 Mar 2022	23.42	23.42	22.19	22.54	22.54	27,600
11 Mar 2022	23.70	23.75	23.45	23.59	23.59	33,000
10 Mar 2022	23.50	23.50	23.13	23.30	23.30	28,300
09 Mar 2022	23.77	23.89	22.60	22.85	22.85	63,400
08 Mar 2022	24.74	24.74	23.66	23.97	23.97	81,000
07 Mar 2022	24.70	25.48	24.53	25.06	25.06	74,000
04 Mar 2022	23.19	23.77	22.95	23.77	23.77	51,200
03 Mar 2022	23.66	23.66	22.30	22.30	22.30	51,000
02 Mar 2022	22.86	22.86	22.00	22.68	22.68	74,700
01 Mar 2022	21.54	21.70	21.00	21.56	21.56	39,600
28 Feb 2022	20.98	20.99	20.48	20.75	20.75	47,800
25 Feb 2022	19.67	21.00	19.67	20.11	20.11	68,000
25 Feb 2022	1.05 Dividend
24 Feb 2022	20.40	21.80	20.40	21.49	20.44	60,700
23 Feb 2022	21.20	21.20	20.82	21.06	20.03	25,300
22 Feb 2022	20.45	21.50	20.45	21.20	20.16	40,100
18 Feb 2022	19.86	19.86	19.49	19.68	18.72	34,900
17 Feb 2022	19.95	19.98	19.67	19.86	18.89	56,100
16 Feb 2022	19.61	19.61	19.18	19.23	18.29	21,600
15 Feb 2022	19.30	19.30	18.84	19.04	18.11	64,900
14 Feb 2022	19.40	19.73	19.24	19.70	18.74	34,000
11 Feb 2022	19.19	19.22	19.04	19.13	18.20	18,700
10 Feb 2022	19.12	19.31	18.91	18.94	18.01	23,300
09 Feb 2022	19.42	19.42	19.19	19.31	18.37	21,800
08 Feb 2022	19.18	19.20	18.99	19.17	18.23	65,800
07 Feb 2022	19.38	19.38	18.43	19.10	18.17	35,300
04 Feb 2022	18.93	18.93	18.53	18.72	17.81	26,000
03 Feb 2022	18.50	18.81	18.50	18.57	17.66	68,400
02 Feb 2022	18.93	19.03	18.33	18.55	17.64	55,500
01 Feb 2022	17.80	18.02	17.67	18.01	17.13	47,500
31 Jan 2022	17.60	17.90	17.49	17.90	17.03	49,000
28 Jan 2022	17.33	17.39	17.12	17.39	16.54	34,900
27 Jan 2022	17.76	18.05	17.33	17.50	16.64	127,000
26 Jan 2022	17.68	17.94	17.37	17.57	16.71	67,600
25 Jan 2022	17.71	17.74	17.14	17.60	16.74	56,700
24 Jan 2022	17.53	18.07	17.24	18.05	17.17	25,300
21 Jan 2022	18.17	18.32	18.00	18.09	17.21	47,300
20 Jan 2022	18.66	18.99	18.42	18.51	17.61	75,100
19 Jan 2022	18.37	18.52	18.37	18.45	17.55	40,500
18 Jan 2022	18.35	18.44	18.03	18.16	17.27	18,400
14 Jan 2022	18.10	18.28	18.03	18.25	17.36	31,600
13 Jan 2022	17.60	18.22	17.60	17.99	17.11	24,300
12 Jan 2022	17.75	17.90	17.64	17.89	17.02	40,200
11 Jan 2022	16.74	17.18	16.74	17.18	16.34	49,500
10 Jan 2022	16.50	16.63	16.40	16.47	15.67	43,800
07 Jan 2022	16.16	16.28	16.09	16.28	15.48	30,400
06 Jan 2022	16.12	16.34	16.12	16.30	15.50	24,700
05 Jan 2022	16.61	16.66	16.31	16.31	15.51	29,100
04 Jan 2022	16.08	16.62	16.08	16.57	15.76	40,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,739.03+336.19(+1.27%)

HANG SENG20,717.24+596.56(+2.96%)

CRUDE OIL110.35+0.46(+0.42%)

GOLD FUTURES1,845.10+3.90(+0.21%)

DOW31,261.90+8.77(+0.03%)

BTC-GBP23,429.81-332.59(-1.40%)

Windfall tax fails to dent energy companies

Woodside Petroleum Ltd (WOPEY)

NIKKEI 225
26,739.03
+336.19(+1.27%)

HANG SENG
20,717.24
+596.56(+2.96%)

CRUDE OIL
110.35
+0.46(+0.42%)

GOLD FUTURES
1,845.10
+3.90(+0.21%)

DOW
31,261.90
+8.77(+0.03%)

BTC-GBP
23,429.81
-332.59(-1.40%)