Cheniere Energy, Inc. (0HWH.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:16PM BST
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 174.42 | 175.00 | 173.60 | 173.99 | 173.99 | 391 |
| 02 July 2024 | 175.21 | 175.21 | 173.36 | 174.01 | 174.01 | 366 |
| 01 July 2024 | 175.04 | 175.43 | 172.18 | 173.78 | 173.78 | 588 |
| 28 June 2024 | 172.50 | 175.52 | 172.43 | 174.77 | 174.77 | 1,477 |
| 27 June 2024 | 171.84 | 172.73 | 170.47 | 171.58 | 171.58 | 721 |
| 26 June 2024 | 170.83 | 170.87 | 168.98 | 170.79 | 170.79 | 1,036 |
| 25 June 2024 | 166.60 | 168.56 | 165.72 | 168.30 | 168.30 | 465 |
| 24 June 2024 | 165.69 | 168.19 | 165.50 | 167.71 | 167.71 | 350 |
| 21 June 2024 | 163.89 | 165.01 | 163.26 | 164.29 | 164.29 | 146 |
| 20 June 2024 | 160.94 | 165.49 | 160.50 | 165.29 | 165.29 | 19,255 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | 157.50 | 163.35 | 157.49 | 162.30 | 162.30 | 726 |
| 17 June 2024 | 155.05 | 155.63 | 154.98 | 155.42 | 155.42 | 247 |
| 14 June 2024 | 158.80 | 158.80 | 155.60 | 156.00 | 156.00 | 2,010 |
| 13 June 2024 | 158.46 | 159.75 | 157.83 | 159.13 | 159.13 | 975 |
| 12 June 2024 | 158.05 | 159.88 | 157.70 | 158.45 | 158.45 | 340 |
| 11 June 2024 | 157.32 | 158.54 | 155.82 | 157.56 | 157.56 | 196 |
| 10 June 2024 | 159.58 | 161.38 | 157.83 | 158.29 | 158.29 | 363 |
| 07 June 2024 | 159.54 | 162.49 | 159.27 | 160.82 | 160.82 | 873 |
| 06 June 2024 | 159.45 | 160.13 | 159.01 | 159.96 | 159.96 | 1,027 |
| 05 June 2024 | 160.65 | 162.32 | 159.87 | 159.87 | 159.87 | 504 |
| 04 June 2024 | 160.08 | 161.35 | 159.36 | 160.70 | 160.70 | 269 |
| 03 June 2024 | 157.47 | 159.35 | 157.00 | 158.84 | 158.84 | 573 |
| 31 May 2024 | 155.88 | 156.70 | 155.23 | 156.55 | 156.55 | 878 |
| 30 May 2024 | 153.87 | 155.15 | 153.41 | 154.86 | 154.86 | 141 |
| 29 May 2024 | 155.93 | 156.77 | 153.24 | 153.90 | 153.90 | 655 |
| 28 May 2024 | 157.40 | 158.73 | 156.55 | 156.70 | 156.70 | 334 |
| 24 May 2024 | 157.94 | 158.03 | 155.98 | 156.54 | 156.54 | 841 |
| 23 May 2024 | 159.01 | 160.46 | 157.80 | 157.84 | 157.84 | 514 |
| 22 May 2024 | 161.34 | 161.34 | 158.90 | 159.29 | 159.29 | 207 |
| 21 May 2024 | 159.39 | 160.73 | 159.20 | 159.41 | 159.41 | 472 |
| 20 May 2024 | 160.28 | 160.86 | 159.05 | 159.14 | 159.14 | 444 |
| 17 May 2024 | 158.20 | 160.36 | 158.07 | 159.95 | 159.95 | 568 |
| 16 May 2024 | 156.97 | 158.58 | 156.07 | 157.85 | 157.85 | 341 |
| 15 May 2024 | 157.44 | 157.45 | 156.10 | 157.34 | 157.34 | 87 |
| 14 May 2024 | 156.13 | 157.04 | 155.63 | 156.47 | 156.47 | 349 |
| 13 May 2024 | 157.07 | 157.86 | 155.12 | 155.12 | 155.12 | 734 |
| 10 May 2024 | 158.00 | 158.58 | 155.67 | 155.99 | 155.99 | 192 |
| 09 May 2024 | 158.00 | 158.69 | 157.10 | 157.60 | 157.60 | 201 |
| 09 May 2024 | 0.435 Dividend | |||||
| 08 May 2024 | 155.87 | 157.53 | 155.55 | 157.36 | 156.93 | 313 |
| 07 May 2024 | 158.24 | 158.71 | 155.73 | 155.93 | 155.50 | 454 |
| 03 May 2024 | 161.41 | 164.00 | 155.64 | 156.17 | 155.74 | 300 |
| 02 May 2024 | 159.17 | 160.47 | 157.45 | 160.39 | 159.95 | 1,113 |
| 01 May 2024 | 157.82 | 158.28 | 156.98 | 157.27 | 156.84 | 124 |
| 30 Apr 2024 | 161.67 | 162.04 | 160.42 | 160.42 | 159.98 | 94 |
| 29 Apr 2024 | 159.82 | 160.88 | 159.45 | 160.86 | 160.42 | 272 |
| 26 Apr 2024 | 158.50 | 160.42 | 158.30 | 158.86 | 158.42 | 208 |
| 25 Apr 2024 | 157.47 | 159.85 | 156.96 | 159.13 | 158.69 | 241 |
| 24 Apr 2024 | 157.87 | 158.61 | 156.11 | 156.85 | 156.42 | 201 |
| 23 Apr 2024 | 160.53 | 161.14 | 159.39 | 159.39 | 158.95 | 1,017 |
| 22 Apr 2024 | 161.64 | 161.97 | 159.15 | 160.79 | 160.35 | 375 |
| 19 Apr 2024 | 160.44 | 162.79 | 160.11 | 161.96 | 161.51 | 460 |
| 18 Apr 2024 | 157.00 | 160.65 | 156.90 | 160.26 | 159.82 | 795 |
| 17 Apr 2024 | 155.15 | 157.01 | 154.33 | 157.01 | 156.58 | 531 |
| 16 Apr 2024 | 153.39 | 154.31 | 153.00 | 153.63 | 153.20 | 2,152 |
| 15 Apr 2024 | 157.79 | 158.11 | 154.97 | 154.97 | 154.54 | 2,613 |
| 12 Apr 2024 | 159.88 | 161.09 | 157.25 | 157.50 | 157.06 | 732 |
| 11 Apr 2024 | 158.29 | 158.77 | 157.07 | 158.53 | 158.09 | 180 |
| 10 Apr 2024 | 156.27 | 157.35 | 156.03 | 157.35 | 156.92 | 624 |
| 09 Apr 2024 | 156.97 | 157.19 | 155.73 | 156.00 | 155.57 | 322 |
| 08 Apr 2024 | 156.64 | 157.43 | 156.06 | 157.09 | 156.66 | 157 |
| 05 Apr 2024 | 155.08 | 156.88 | 154.88 | 155.80 | 155.37 | 522 |
| 04 Apr 2024 | 158.69 | 159.32 | 157.54 | 157.54 | 157.10 | 886 |
| 03 Apr 2024 | 160.39 | 160.54 | 158.63 | 158.63 | 158.20 | 654 |
| 02 Apr 2024 | 159.12 | 159.26 | 158.33 | 158.61 | 158.17 | 473 |
| 28 Mar 2024 | 161.85 | 162.21 | 159.90 | 161.12 | 160.67 | 742 |
| 27 Mar 2024 | 159.75 | 160.65 | 159.24 | 160.31 | 159.87 | 386 |
| 26 Mar 2024 | 160.75 | 160.75 | 159.38 | 159.97 | 159.53 | 514 |
| 25 Mar 2024 | 160.12 | 160.60 | 159.83 | 159.99 | 159.55 | 549 |
| 22 Mar 2024 | 159.75 | 160.20 | 159.11 | 160.01 | 159.57 | 588 |
| 21 Mar 2024 | 161.80 | 162.74 | 160.14 | 160.14 | 159.69 | 372 |
| 20 Mar 2024 | 160.88 | 163.17 | 160.66 | 163.17 | 162.72 | 207 |
| 19 Mar 2024 | 161.40 | 161.94 | 160.24 | 161.37 | 160.92 | 727 |
| 18 Mar 2024 | 160.96 | 162.02 | 160.32 | 160.82 | 160.37 | 894 |
| 15 Mar 2024 | 158.09 | 159.89 | 156.08 | 159.28 | 158.84 | 1,204 |
| 14 Mar 2024 | 157.16 | 157.84 | 156.61 | 157.03 | 156.60 | 1,042 |
| 13 Mar 2024 | 157.58 | 157.84 | 156.46 | 157.36 | 156.93 | 422 |
| 12 Mar 2024 | 156.86 | 158.55 | 156.37 | 156.93 | 156.50 | 191 |
| 11 Mar 2024 | 155.03 | 156.10 | 154.59 | 156.04 | 155.61 | 981 |
| 08 Mar 2024 | 154.62 | 156.15 | 154.19 | 155.98 | 155.55 | 53 |
| 07 Mar 2024 | 154.62 | 154.88 | 153.77 | 154.75 | 154.32 | 514 |
| 06 Mar 2024 | 155.65 | 156.18 | 153.62 | 154.65 | 154.22 | 245 |
| 05 Mar 2024 | 152.55 | 154.89 | 152.18 | 154.33 | 153.90 | 196 |
| 04 Mar 2024 | 156.41 | 156.65 | 153.80 | 153.96 | 153.53 | 718 |
| 01 Mar 2024 | 155.52 | 157.00 | 154.62 | 157.00 | 156.57 | 349 |
| 29 Feb 2024 | 153.53 | 156.42 | 153.35 | 155.68 | 155.25 | 489 |
| 28 Feb 2024 | 153.70 | 154.80 | 153.15 | 154.50 | 154.07 | 121 |
| 27 Feb 2024 | 156.75 | 157.12 | 153.57 | 153.94 | 153.51 | 1,223 |
| 26 Feb 2024 | 157.73 | 158.20 | 155.43 | 156.23 | 155.80 | 538 |
| 23 Feb 2024 | 159.18 | 160.09 | 158.38 | 159.48 | 159.04 | 592 |
| 22 Feb 2024 | 160.98 | 162.00 | 158.25 | 158.98 | 158.54 | 560 |
| 21 Feb 2024 | 161.65 | 164.83 | 161.65 | 164.69 | 164.23 | 623 |
| 20 Feb 2024 | 160.03 | 161.01 | 159.74 | 160.56 | 160.12 | 2,708 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 158.96 | 161.29 | 158.48 | 161.28 | 160.83 | 150 |
| 15 Feb 2024 | 155.59 | 158.50 | 155.59 | 158.45 | 158.01 | 182 |
| 14 Feb 2024 | 156.46 | 157.97 | 155.39 | 155.54 | 155.11 | 1,504 |
| 13 Feb 2024 | 157.43 | 158.53 | 156.68 | 157.91 | 157.47 | 546 |
| 12 Feb 2024 | 158.31 | 159.79 | 158.16 | 158.56 | 158.12 | 597 |
| *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.