Australia markets open in 2 hours 18 minutes

ONEOK, Inc. (0KCI.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
81.46+0.83 (+1.02%)
At close: 05:35PM BST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202481.3581.4980.7381.4681.4643,280
27 June 202480.8581.0980.5780.6380.631,620
26 June 202480.9781.3080.4580.7180.713,490
25 June 202480.7881.0280.6380.6580.65279
24 June 202480.3681.2680.1881.0881.08352
21 June 202481.1081.1079.6179.6179.611,397
20 June 202480.1081.2079.8181.0881.0833,497
19 June 2024------
18 June 202479.7780.2279.6780.2280.223,058
17 June 202478.9279.3778.7779.3779.371,734
14 June 202478.6878.7777.8878.0278.022,486
13 June 202479.8579.9978.7578.9878.981,475
12 June 202479.6480.5479.6480.2280.225,449
11 June 202479.3079.7578.8379.7279.72854
10 June 202478.9280.2778.7580.1280.122,502
07 June 202477.9678.9677.8078.7478.741,988
06 June 202478.6879.2378.3678.9478.944,798
05 June 202479.2279.2778.4479.2279.223,328
04 June 202479.5479.5477.9178.4478.4420,086
03 June 202480.7380.9578.7378.7578.751,430
31 May 202479.9780.4479.7880.2080.202,105
30 May 202479.4580.1479.4579.7179.71951
29 May 202480.5580.7579.7079.7079.701,485
28 May 202481.0081.2780.7381.1681.161,005
24 May 202480.5981.0380.3680.7380.73299
23 May 202482.0482.0480.4780.4780.47703
22 May 202482.5382.5881.5881.9481.941,074
21 May 202482.5983.3182.4782.9782.971,117
20 May 202483.0083.0282.5582.5682.561,796
17 May 202482.6782.9782.0182.8582.851,081
16 May 202481.5082.7081.5082.3382.331,945
15 May 202481.8682.1881.3881.9381.934,156
14 May 202480.6281.2480.5681.0781.07145
13 May 202480.7581.0780.2880.8680.86913
10 May 202480.1180.5079.6979.8379.83416
09 May 202478.9979.7378.9979.6779.6780
08 May 202478.0679.2978.0379.2979.29517
07 May 202478.4778.8478.3678.4378.432,545
03 May 202477.0177.1876.3076.7976.79548
02 May 202477.9878.1076.7976.9676.962,601
01 May 202478.0078.1776.6277.1477.14461
30 Apr 202480.3980.4579.1679.5179.5117,955
30 Apr 20240.99 Dividend
29 Apr 202480.8481.4480.8481.3280.332,967
26 Apr 202481.2481.3880.6881.0380.041,417
25 Apr 202480.7981.6180.2981.5980.602,750
24 Apr 202480.0080.7179.6480.7179.73100
23 Apr 202479.6280.4679.3680.4579.471,287
22 Apr 202479.5680.7479.3880.7479.76324
19 Apr 202478.2379.8577.9779.8578.881,522
18 Apr 202478.1378.1377.5177.7276.771,974
17 Apr 202477.4577.9777.0677.5176.571,276
16 Apr 202477.9578.2076.2976.8575.911,369
15 Apr 202479.2679.5077.8977.8976.954,413
12 Apr 202479.5380.1978.9578.9978.021,710
11 Apr 202479.1779.1778.5079.0078.04259
10 Apr 202478.7579.3578.6579.1178.15755
09 Apr 202480.2680.2679.0279.4678.501,493
08 Apr 202479.9980.6579.6880.5879.60158,264
05 Apr 202479.2579.7278.7979.6478.68774
04 Apr 202480.7480.7479.8079.8078.833,474
03 Apr 202480.3280.3279.9680.1879.20693
02 Apr 202479.9580.2279.5979.5978.632,437
28 Mar 202479.8980.3979.5880.3979.41940
27 Mar 202478.8779.1178.7478.9477.98805
26 Mar 202479.3579.3578.7479.1678.201,967
25 Mar 202479.9980.2579.0279.4978.522,023
22 Mar 202479.6879.7879.0279.0978.131,077
21 Mar 202478.9579.8978.9579.2178.251,574
20 Mar 202478.1079.0177.9179.0178.05777
19 Mar 202477.9078.6277.7578.3677.411,795
18 Mar 202477.1477.8277.0477.6876.731,456
15 Mar 202477.2377.8377.0977.4876.543,279
14 Mar 202477.0977.2676.3576.7975.859,605
13 Mar 202478.0078.3677.3477.3476.40815
12 Mar 202477.3577.5077.0777.4076.461,141
11 Mar 202476.7477.4476.7177.4276.471,315
08 Mar 202477.1977.6677.1577.1576.2115,094
07 Mar 202478.0078.1777.5877.7976.842,028
06 Mar 202477.6177.8176.9577.4476.50919
05 Mar 202476.7978.1776.3278.1277.17645
04 Mar 202476.4676.8675.8976.6175.671,524
01 Mar 202475.0275.4574.9675.0574.14884
29 Feb 202474.7475.1974.4975.1974.272,888
28 Feb 202474.1674.7173.9874.3073.39417
27 Feb 202473.7975.6273.4573.7272.821,573
26 Feb 202472.7173.6172.4472.9172.021,161
23 Feb 202473.0073.4472.9873.1472.253,035
22 Feb 202473.3973.7772.8173.7472.844,761
21 Feb 202471.9773.3071.8873.2972.401,258
20 Feb 202471.9472.2571.8371.8971.011,937
19 Feb 2024------
16 Feb 202471.0672.5071.0672.4271.541,567
15 Feb 202469.7671.1369.2571.1370.262,232
14 Feb 202469.6970.0168.6768.6767.83825
13 Feb 202470.0670.2369.1569.2668.426,006
12 Feb 202469.3270.1469.2870.1469.29223
09 Feb 202468.9469.4768.7768.9068.06251
08 Feb 202468.5968.7968.2168.4667.632,040
07 Feb 202468.2468.4667.9768.1467.311,498
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...