Eversource Energy (0IJ2.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 07:09PM BST. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 0.00 | 0.00 | 0.00 | 61.33 | 61.33 | 369 |
| 15 May 2024 | 60.85 | 60.95 | 60.43 | 60.65 | 60.65 | 1,920 |
| 15 May 2024 | 0.715 Dividend | |||||
| 14 May 2024 | 61.68 | 61.90 | 60.98 | 60.98 | 60.26 | 500 |
| 13 May 2024 | 62.40 | 62.40 | 60.78 | 61.29 | 60.57 | 835 |
| 10 May 2024 | 61.79 | 62.24 | 61.46 | 61.91 | 61.18 | 354 |
| 09 May 2024 | 61.24 | 61.85 | 60.66 | 61.65 | 60.93 | 368 |
| 08 May 2024 | 61.57 | 61.57 | 60.59 | 61.10 | 60.39 | 547 |
| 07 May 2024 | 58.90 | 61.21 | 58.90 | 60.64 | 59.93 | 742 |
| 03 May 2024 | 60.73 | 62.60 | 59.79 | 59.79 | 59.09 | 420 |
| 02 May 2024 | 63.00 | 63.00 | 60.60 | 60.68 | 59.97 | 2,027 |
| 01 May 2024 | 60.83 | 61.82 | 60.48 | 61.82 | 61.10 | 1,546 |
| 30 Apr 2024 | 59.75 | 60.70 | 59.15 | 60.70 | 59.98 | 1,533 |
| 29 Apr 2024 | 59.72 | 60.62 | 59.70 | 60.51 | 59.80 | 198 |
| 26 Apr 2024 | 60.60 | 60.65 | 59.90 | 59.90 | 59.20 | 675 |
| 25 Apr 2024 | 60.36 | 61.23 | 59.89 | 60.52 | 59.81 | 662 |
| 24 Apr 2024 | 59.86 | 60.72 | 59.69 | 60.66 | 59.95 | 193 |
| 23 Apr 2024 | 59.78 | 60.96 | 59.78 | 60.50 | 59.79 | 892 |
| 22 Apr 2024 | 59.53 | 60.78 | 59.52 | 60.78 | 60.07 | 257 |
| 19 Apr 2024 | 59.56 | 59.74 | 58.51 | 59.69 | 58.99 | 694 |
| 18 Apr 2024 | 58.51 | 59.22 | 58.12 | 58.62 | 57.93 | 802 |
| 17 Apr 2024 | 57.64 | 58.24 | 57.15 | 58.24 | 57.56 | 1,248 |
| 16 Apr 2024 | 57.90 | 57.90 | 56.70 | 57.43 | 56.76 | 1,251 |
| 15 Apr 2024 | 58.99 | 59.04 | 58.08 | 58.63 | 57.94 | 3,169 |
| 12 Apr 2024 | 59.32 | 59.56 | 58.61 | 58.61 | 57.92 | 1,503 |
| 11 Apr 2024 | 59.66 | 59.66 | 58.60 | 59.10 | 58.41 | 509 |
| 10 Apr 2024 | 59.13 | 59.42 | 58.31 | 58.94 | 58.25 | 2,919 |
| 09 Apr 2024 | 59.59 | 60.41 | 59.51 | 59.93 | 59.23 | 2,276 |
| 08 Apr 2024 | 58.58 | 59.54 | 58.50 | 59.53 | 58.83 | 110 |
| 05 Apr 2024 | 58.70 | 58.80 | 58.04 | 58.39 | 57.71 | 997 |
| 04 Apr 2024 | 59.49 | 59.60 | 58.82 | 58.82 | 58.13 | 3,167 |
| 03 Apr 2024 | 58.59 | 58.59 | 58.36 | 58.40 | 57.72 | 558 |
| 02 Apr 2024 | 59.12 | 59.55 | 59.09 | 59.23 | 58.54 | 3,039 |
| 28 Mar 2024 | 59.34 | 59.81 | 58.86 | 59.81 | 59.11 | 1,317 |
| 27 Mar 2024 | 56.87 | 58.93 | 56.87 | 58.83 | 58.15 | 974 |
| 26 Mar 2024 | 57.52 | 57.95 | 56.22 | 56.22 | 55.56 | 30,272 |
| 25 Mar 2024 | 57.89 | 58.23 | 57.32 | 57.41 | 56.74 | 1,527 |
| 22 Mar 2024 | 58.25 | 58.54 | 57.82 | 57.82 | 57.14 | 2,580 |
| 21 Mar 2024 | 59.28 | 59.69 | 58.63 | 58.73 | 58.04 | 4,432 |
| 20 Mar 2024 | 58.64 | 59.66 | 58.44 | 59.10 | 58.41 | 494 |
| 19 Mar 2024 | 59.06 | 59.22 | 58.54 | 58.67 | 57.98 | 882 |
| 18 Mar 2024 | 58.53 | 59.27 | 58.49 | 59.04 | 58.35 | 992 |
| 15 Mar 2024 | 59.06 | 59.44 | 58.57 | 58.57 | 57.88 | 1,481 |
| 14 Mar 2024 | 58.60 | 59.04 | 57.85 | 58.67 | 57.98 | 39,521 |
| 13 Mar 2024 | 60.36 | 60.36 | 58.74 | 58.78 | 58.09 | 347 |
| 12 Mar 2024 | 60.35 | 60.60 | 59.88 | 59.94 | 59.24 | 231 |
| 11 Mar 2024 | 60.58 | 60.71 | 60.24 | 60.44 | 59.74 | 889 |
| 08 Mar 2024 | 59.59 | 60.16 | 59.18 | 60.16 | 59.45 | 439 |
| 07 Mar 2024 | 58.80 | 59.61 | 58.76 | 59.48 | 58.78 | 1,232 |
| 06 Mar 2024 | 58.53 | 58.88 | 58.16 | 58.21 | 57.53 | 725 |
| 05 Mar 2024 | 59.40 | 59.77 | 58.53 | 58.87 | 58.18 | 3,343 |
| 04 Mar 2024 | 57.36 | 58.35 | 56.78 | 58.35 | 57.67 | 1,392 |
| 04 Mar 2024 | 0.715 Dividend | |||||
| 01 Mar 2024 | 58.22 | 58.69 | 57.66 | 58.10 | 56.71 | 2,650 |
| 29 Feb 2024 | 58.87 | 59.10 | 58.31 | 59.00 | 57.59 | 3,470 |
| 28 Feb 2024 | 59.02 | 59.19 | 58.28 | 58.54 | 57.14 | 111 |
| 27 Feb 2024 | 58.45 | 58.95 | 57.98 | 58.91 | 57.50 | 79 |
| 26 Feb 2024 | 58.23 | 58.65 | 57.64 | 57.66 | 56.28 | 65 |
| 23 Feb 2024 | 58.00 | 59.11 | 57.97 | 59.11 | 57.70 | 1,068 |
| 22 Feb 2024 | 57.62 | 58.19 | 57.39 | 58.19 | 56.80 | 470 |
| 21 Feb 2024 | 57.64 | 59.28 | 57.64 | 58.37 | 56.98 | 398 |
| 20 Feb 2024 | 58.71 | 59.20 | 57.99 | 57.99 | 56.60 | 3,767 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 58.62 | 58.85 | 57.81 | 58.83 | 57.42 | 727 |
| 15 Feb 2024 | 58.52 | 59.28 | 57.63 | 58.33 | 56.94 | 488 |
| 14 Feb 2024 | 57.87 | 60.41 | 56.21 | 57.48 | 56.11 | 1,243 |
| 13 Feb 2024 | 55.02 | 55.88 | 53.90 | 54.28 | 52.98 | 3,551 |
| 12 Feb 2024 | 55.31 | 55.87 | 54.80 | 55.79 | 54.45 | 255 |
| 09 Feb 2024 | 53.65 | 55.24 | 53.65 | 55.01 | 53.70 | 1,444 |
| 08 Feb 2024 | 53.34 | 53.71 | 52.72 | 53.44 | 52.16 | 1,396 |
| 07 Feb 2024 | 53.66 | 54.10 | 53.12 | 53.53 | 52.25 | 2,183 |
| 06 Feb 2024 | 53.49 | 53.99 | 53.40 | 53.82 | 52.53 | 337 |
| 05 Feb 2024 | 54.31 | 54.53 | 53.94 | 53.97 | 52.68 | 3,267 |
| 02 Feb 2024 | 55.37 | 55.37 | 54.40 | 54.82 | 53.51 | 763 |
| 01 Feb 2024 | 54.00 | 55.24 | 53.88 | 55.24 | 53.92 | 422 |
| 31 Jan 2024 | 54.85 | 55.47 | 54.64 | 55.11 | 53.79 | 29,431 |
| 30 Jan 2024 | 54.78 | 55.40 | 54.78 | 55.33 | 54.01 | 698 |
| 29 Jan 2024 | 54.74 | 55.30 | 54.71 | 55.21 | 53.89 | 1,258 |
| 26 Jan 2024 | 55.07 | 56.06 | 55.03 | 55.03 | 53.72 | 3,894 |
| 25 Jan 2024 | 54.47 | 54.83 | 53.96 | 54.83 | 53.52 | 27,440 |
| 24 Jan 2024 | 53.40 | 53.53 | 53.10 | 53.24 | 51.97 | 518 |
| 23 Jan 2024 | 53.13 | 53.27 | 52.14 | 52.83 | 51.57 | 1,323 |
| 22 Jan 2024 | 53.41 | 53.91 | 52.64 | 52.71 | 51.45 | 85,753 |
| 19 Jan 2024 | 53.83 | 53.83 | 53.06 | 53.50 | 52.22 | 533 |
| 18 Jan 2024 | 54.59 | 54.73 | 53.67 | 53.67 | 52.39 | 1,299 |
| 17 Jan 2024 | 55.51 | 56.20 | 54.66 | 54.86 | 53.55 | 1,223 |
| 16 Jan 2024 | 56.63 | 56.83 | 56.11 | 56.48 | 55.13 | 714 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 57.69 | 57.69 | 56.95 | 57.02 | 55.66 | 1,900 |
| 11 Jan 2024 | 57.74 | 58.09 | 56.43 | 56.69 | 55.34 | 569 |
| 10 Jan 2024 | 58.00 | 58.09 | 57.20 | 57.88 | 56.50 | 16,480 |
| 09 Jan 2024 | 59.64 | 59.64 | 58.29 | 58.62 | 57.22 | 1,948 |
| 08 Jan 2024 | 62.23 | 62.62 | 62.06 | 62.60 | 61.10 | 1,222 |
| 05 Jan 2024 | 62.38 | 62.46 | 61.99 | 61.99 | 60.51 | 1,926 |
| 04 Jan 2024 | 64.29 | 64.29 | 63.98 | 63.98 | 62.45 | 18,905 |
| 03 Jan 2024 | 63.74 | 64.33 | 63.07 | 64.33 | 62.79 | 21,408 |
| 02 Jan 2024 | 62.47 | 63.75 | 61.38 | 63.64 | 62.12 | 128 |
| 29 Dec 2023 | 61.51 | 61.75 | 61.19 | 61.19 | 59.73 | 144 |
| 28 Dec 2023 | 60.97 | 61.93 | 60.97 | 61.81 | 60.33 | 39 |
| 27 Dec 2023 | 61.34 | 61.34 | 61.34 | 61.34 | 59.87 | 65 |
| *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.