Australia markets closed

ConocoPhillips (0QZA.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
117.28-0.16 (-0.14%)
At close: 07:00PM BST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024118.28118.50117.24117.28117.281,119
23 May 2024119.03119.24117.44117.44117.441,471
22 May 2024119.51119.72117.84118.28118.285,885
21 May 2024120.79121.67120.21120.70120.702,051
20 May 2024122.05122.08120.60120.67120.674,540
17 May 2024120.33121.25120.09120.97120.971,043
16 May 2024120.73121.34119.80119.80119.801,317
15 May 2024120.77121.56118.68121.56121.562,313
14 May 2024121.50122.14120.50120.98120.981,221
13 May 2024121.91122.46121.33121.52121.522,155
10 May 2024123.03123.32122.02122.02122.022,092
10 May 20240.78 Dividend
09 May 2024123.85124.18121.87123.64122.86944
08 May 2024122.73123.92122.71123.19122.412,531
07 May 2024123.96124.94123.66123.93123.152,326
03 May 2024122.25123.46120.97121.33120.57741
02 May 2024125.02125.27122.50122.50121.722,596
01 May 2024125.01125.81123.47123.47122.692,093
30 Apr 2024129.61129.85127.27127.27126.472,010
29 Apr 2024130.00130.38128.99129.95129.13910
26 Apr 2024129.13130.17128.97130.15129.321,822
25 Apr 2024130.00130.16128.34130.10129.281,575
24 Apr 2024129.51129.66128.29129.43128.611,171
23 Apr 2024128.82130.12127.96130.12129.301,336
22 Apr 2024128.41130.15127.00130.08129.261,021
19 Apr 2024128.23130.42127.82129.18128.372,613
18 Apr 2024129.01129.13127.48127.53126.734,065
17 Apr 2024129.53130.09127.57128.77127.9650,762
16 Apr 2024129.86130.47128.50129.29128.473,166
15 Apr 2024131.85132.57130.15130.33129.518,053
12 Apr 2024134.31135.17131.67132.24131.413,357
11 Apr 2024132.76132.81130.72132.59131.754,098
10 Apr 2024132.09133.65131.83133.04132.207,114
09 Apr 2024132.79133.15131.03131.29130.4615,695
08 Apr 2024133.14134.02132.27133.71132.862,187
05 Apr 2024132.30133.72131.22133.34132.506,046
04 Apr 2024132.31132.43131.42131.98131.153,100
03 Apr 2024130.94131.50130.57131.49130.661,127
02 Apr 2024129.60130.84129.05129.80128.985,768
28 Mar 2024128.15128.55126.74127.52126.722,887
27 Mar 2024125.65126.35125.35126.29125.493,698
26 Mar 2024126.50126.77125.21125.86125.073,046
25 Mar 2024123.72126.40123.72126.34125.545,570
22 Mar 2024123.63124.00122.79122.89122.112,346
21 Mar 2024119.98122.94119.98122.85122.082,863
20 Mar 2024121.11122.37121.10122.17121.403,724
19 Mar 2024120.36121.72120.36121.68120.912,217
18 Mar 2024120.90120.93119.32120.21119.457,821
15 Mar 2024119.81120.73119.13119.77119.022,978
14 Mar 2024119.01119.93118.65119.59118.843,440
13 Mar 2024116.77118.47116.77117.56116.824,570
12 Mar 2024115.00115.68114.42115.22114.491,903
11 Mar 2024113.24114.88112.68114.88114.161,088
08 Mar 2024112.50112.85112.00112.71112.00769
07 Mar 2024111.90113.32111.73112.52111.81660
06 Mar 2024112.30112.85111.22112.15111.4437,487
05 Mar 2024111.14112.79110.77112.51111.802,697
04 Mar 2024114.27114.55111.95112.23111.522,976
01 Mar 2024114.04115.52113.66114.93114.201,401
29 Feb 2024112.49113.01112.10112.39111.68327
28 Feb 2024111.90113.28111.20111.77111.06832
27 Feb 2024113.04113.04111.20111.41110.714,450
26 Feb 2024111.24112.48110.83111.93111.221,096,896
23 Feb 2024111.13111.53110.21111.53110.834,832
22 Feb 2024111.90112.27111.39112.27111.562,755
21 Feb 2024110.00113.54110.00113.11112.401,441
20 Feb 2024110.55111.53109.90109.99109.291,140
19 Feb 2024------
16 Feb 2024111.00111.78110.78111.31110.61797
15 Feb 2024108.84111.43108.84111.23110.531,052
15 Feb 20240.78 Dividend
14 Feb 2024110.22111.00109.51110.33108.862,156
13 Feb 2024111.25111.84109.83109.83108.371,371
12 Feb 2024111.27112.20110.54111.31109.831,210
09 Feb 2024114.73114.73111.07111.51110.021,136
08 Feb 2024113.11115.25112.76113.36111.855,279
07 Feb 2024111.77112.85111.63112.10110.611,885
06 Feb 2024110.51112.29110.51111.95110.462,974
05 Feb 2024110.12110.80109.40110.52109.052,016
02 Feb 2024111.15111.72109.74111.23109.743,834
01 Feb 2024112.57113.08112.02113.00111.492,404
31 Jan 2024114.03114.22111.93112.41110.912,068
30 Jan 2024111.60113.61110.76113.59112.08443,270
29 Jan 2024111.36112.01110.56110.91109.431,060
26 Jan 2024111.85112.27110.51111.66110.173,325
25 Jan 2024109.80110.68109.33110.68109.217,457
24 Jan 2024109.04109.96108.40109.11107.661,888
23 Jan 2024107.73109.42107.71107.75106.31539,243
22 Jan 2024107.42108.40107.11108.03106.592,916
19 Jan 2024106.22107.19106.12107.11105.682,809
18 Jan 2024107.34107.34105.84106.38104.962,042
17 Jan 2024106.74108.42106.55107.11105.682,095
16 Jan 2024111.58111.66108.35108.35106.913,164
15 Jan 2024------
12 Jan 2024112.14113.28111.33111.54110.051,582
11 Jan 2024111.65111.92110.98111.46109.97346
10 Jan 2024112.76112.76111.11111.11109.6323,885
09 Jan 2024113.59114.23112.40113.33111.821,828
08 Jan 2024115.90115.90112.49113.75112.2411,304
05 Jan 2024116.48117.74116.22116.38114.8322,575
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...