Australia markets close in 2 hours 34 minutes

ConocoPhillips (0QZA.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
103.31-2.69 (-2.54%)
At close: 07:13PM BST
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Sept 2024104.59105.39103.92104.03104.037,916
09 Sept 2024106.00106.61105.90106.00106.007,855
06 Sept 2024107.79108.61105.75105.75105.756,779
05 Sept 2024109.22109.22107.76108.02108.027,354
04 Sept 2024110.74111.13109.44109.46109.465,637
03 Sept 2024111.77111.90109.30110.22110.227,297
02 Sept 2024------
30 Aug 2024114.37114.37112.47112.77112.77303,078
29 Aug 2024113.00114.28112.07114.24114.245,777
28 Aug 2024111.56111.93110.72111.18111.184,384
27 Aug 2024113.66113.66112.22112.24112.243,128
23 Aug 2024110.67111.46110.34111.32111.322,729
22 Aug 2024109.60110.17109.50110.17110.173,777
21 Aug 2024110.78111.20108.97108.97108.971,181
20 Aug 2024111.57111.75108.98109.84109.842,419
19 Aug 2024111.35112.72110.98112.13112.134,685
16 Aug 2024113.00113.00109.97111.16111.1610,928
15 Aug 2024109.82111.12109.68110.86110.863,880
14 Aug 2024108.38109.67108.30109.40109.402,626
13 Aug 2024108.98109.11107.89108.51108.515,862
12 Aug 2024108.45110.09108.45109.73109.736,351
12 Aug 20240.78 Dividend
09 Aug 2024108.23109.04107.23108.31107.531,180
08 Aug 2024107.44108.29107.03108.26107.495,393
07 Aug 2024107.23108.42107.02108.23107.453,149
06 Aug 2024104.58106.10104.38105.69104.938,575
05 Aug 2024105.84105.84102.45104.91104.166,459
02 Aug 2024107.86107.96103.99103.99103.247,190
01 Aug 2024112.46112.61108.29108.30107.522,578
31 July 2024112.00112.38111.14111.44110.6442,741
30 July 2024109.24110.26109.01109.38108.592,490
29 July 2024111.14111.29108.39108.96108.185,772
26 July 2024111.16111.56109.99111.25110.454,047
25 July 2024111.15111.91110.49111.60110.804,760
24 July 2024111.72112.31110.53110.93110.133,021
23 July 2024112.00112.00110.09110.75109.956,300
22 July 2024113.54113.54112.15112.15111.345,151
19 July 2024116.75116.95114.47115.14114.313,369
18 July 2024116.62118.42115.34117.08116.244,677
17 July 2024116.07117.40115.65116.25115.417,528
16 July 2024113.72115.37113.14115.00114.171,870
15 July 2024114.09115.05113.15114.49113.666,411
12 July 2024114.33114.66112.97113.38112.562,849
11 July 2024112.57113.92111.97113.92113.102,690
10 July 2024110.90111.92110.54111.42110.622,973
09 July 2024110.93112.58110.51111.78110.982,804
08 July 2024111.89112.55111.46112.02111.211,963
05 July 2024114.62114.62112.23112.31111.501,841
04 July 2024------
03 July 2024114.28115.63114.01114.83114.019,998
02 July 2024114.12115.56113.43113.43112.623,384
01 July 2024114.99115.47113.68114.68113.852,336
28 June 2024115.23115.50114.01114.08113.263,153
27 June 2024114.00114.15113.27113.30112.484,376
26 June 2024115.10115.10112.77113.46112.653,321
25 June 2024114.71114.89113.73114.47113.657,215
24 June 2024112.13114.83111.95114.83114.006,102
21 June 2024111.84112.12111.09111.72110.921,899
20 June 2024109.60111.81109.28111.25110.454,695
19 June 2024------
18 June 2024110.07111.12109.41109.41108.623,533
17 June 2024108.94109.62108.51109.62108.832,674
14 June 2024110.84110.86109.19109.55108.762,896
13 June 2024112.30112.30110.28111.41110.612,222
12 June 2024114.50114.85111.72112.01111.204,938
11 June 2024113.51113.51112.71113.43112.612,450
10 June 2024112.16113.86112.12113.80112.986,679
07 June 2024111.23112.70111.15111.88111.074,434
06 June 2024111.77112.35111.61111.92111.112,802
05 June 2024112.00112.42111.42111.94111.132,416
04 June 2024112.80112.91111.33112.37111.565,682
03 June 2024115.92116.35112.97113.11112.295,596
31 May 2024115.40116.30113.86116.13115.295,442
30 May 2024115.46116.29113.27113.29112.471,755
29 May 2024118.70118.70113.93114.07113.254,878
28 May 2024118.00118.73117.78118.73117.871,717
24 May 2024118.28118.50117.24117.28116.441,119
23 May 2024119.03119.24117.44117.44116.591,471
22 May 2024119.51119.72117.84118.28117.435,885
21 May 2024120.79121.67120.21120.70119.832,051
20 May 2024122.05122.08120.60120.67119.804,540
17 May 2024120.33121.25120.09120.97120.101,043
16 May 2024120.73121.34119.80119.80118.941,317
15 May 2024120.77121.56118.68121.56120.682,313
14 May 2024121.50122.14120.50120.98120.111,221
13 May 2024121.91122.46121.33121.52120.642,155
10 May 2024123.03123.32122.02122.02121.142,092
10 May 20240.78 Dividend
09 May 2024123.85124.18121.87123.64121.98944
08 May 2024122.73123.92122.71123.19121.532,531
07 May 2024123.96124.94123.66123.93122.262,326
03 May 2024122.25123.46120.97121.33119.70741
02 May 2024125.02125.27122.50122.50120.852,596
01 May 2024125.01125.81123.47123.47121.812,093
30 Apr 2024129.61129.85127.27127.27125.562,010
29 Apr 2024130.00130.38128.99129.95128.20910
26 Apr 2024129.13130.17128.97130.15128.391,822
25 Apr 2024130.00130.16128.34130.10128.351,575
24 Apr 2024129.51129.66128.29129.43127.691,171
23 Apr 2024128.82130.12127.96130.12128.371,336
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...