Mail

0QZA.L - ConocoPhillips

LSE - LSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	0.00	0.00	0.00	102.66	102.66	1,035
01 June 2023	99.49	100.61	98.61	100.61	100.61	1,991
31 May 2023	99.64	100.72	99.50	100.14	100.14	1,504
30 May 2023	100.75	101.39	100.14	100.20	100.20	905
26 May 2023	102.67	102.67	101.00	101.76	101.76	1,510
25 May 2023	102.24	102.30	100.53	101.70	101.70	1,989
24 May 2023	105.50	105.50	103.70	105.02	105.02	3,267
23 May 2023	104.57	105.33	104.46	104.74	104.74	4,474
22 May 2023	102.70	104.11	102.70	104.10	104.10	2,056
19 May 2023	102.32	103.55	101.96	101.96	101.96	2,988
18 May 2023	100.15	100.62	99.39	99.49	99.49	482
17 May 2023	99.54	101.40	98.80	101.21	101.21	1,026
16 May 2023	99.87	100.56	97.42	98.11	98.11	6,294
15 May 2023	99.33	100.30	98.64	100.30	100.30	865
15 May 2023	0.51 Dividend
12 May 2023	100.64	100.64	98.78	98.78	98.27	59,197
11 May 2023	98.88	99.86	98.76	99.23	98.72	4,166
10 May 2023	101.99	101.99	99.76	99.76	99.24	616
09 May 2023	102.09	102.37	100.01	102.37	101.84	3,347
05 May 2023	101.15	101.22	99.46	99.93	99.41	10,178
04 May 2023	96.15	98.02	96.15	97.03	96.53	136,485
03 May 2023	96.83	97.13	95.97	97.12	96.62	2,298
02 May 2023	101.13	102.53	97.50	98.58	98.07	1,141,066
28 Apr 2023	100.57	103.75	100.57	103.21	102.67	2,021
27 Apr 2023	100.40	100.57	99.90	100.41	99.89	1,178
26 Apr 2023	101.33	101.78	100.26	100.32	99.80	349
25 Apr 2023	101.60	101.60	100.61	100.95	100.43	687
24 Apr 2023	101.92	103.47	101.92	103.39	102.86	2,245
21 Apr 2023	104.10	104.10	101.78	101.86	101.34	6,415
20 Apr 2023	103.44	103.72	102.41	103.28	102.74	4,092
19 Apr 2023	103.68	105.58	103.68	105.58	105.03	5,614
18 Apr 2023	105.00	105.50	104.68	104.83	104.29	1,502
17 Apr 2023	106.80	107.10	106.16	106.16	105.61	2,110
14 Apr 2023	109.80	110.00	108.60	108.89	108.33	10,517
13 Apr 2023	107.94	109.50	107.94	109.50	108.93	7,881
12 Apr 2023	108.01	108.73	107.70	108.29	107.73	6,953
11 Apr 2023	106.10	106.94	106.10	106.94	106.39	2,072
06 Apr 2023	107.03	107.38	106.67	107.26	106.70	1,085
05 Apr 2023	106.91	107.41	105.98	107.34	106.78	6,331
04 Apr 2023	108.52	108.53	105.20	106.47	105.92	65,589
03 Apr 2023	105.35	108.55	105.27	107.20	106.65	7,890
31 Mar 2023	99.12	99.60	99.12	99.21	98.70	2,208
30 Mar 2023	100.73	100.73	98.98	98.98	98.47	3,113
29 Mar 2023	97.93	99.87	97.93	99.83	99.32	184,499
28 Mar 2023	96.70	98.53	96.70	98.36	97.85	1,501
27 Mar 2023	96.25	98.44	95.65	98.29	97.79	2,431
24 Mar 2023	94.76	95.52	93.50	95.52	95.03	867
23 Mar 2023	99.54	99.54	95.89	96.91	96.41	7,854
22 Mar 2023	100.02	100.61	99.00	100.20	99.68	1,421
21 Mar 2023	98.55	99.97	98.55	99.70	99.19	7,983
20 Mar 2023	95.57	96.80	95.01	96.32	95.82	4,793
17 Mar 2023	96.35	96.89	93.88	94.11	93.62	192,939
16 Mar 2023	91.96	96.33	91.61	95.50	95.01	5,187
15 Mar 2023	97.25	98.18	93.69	94.86	94.37	36,828
14 Mar 2023	102.17	104.07	100.88	100.88	100.36	1,908
13 Mar 2023	101.70	103.30	99.87	101.99	101.46	6,293
10 Mar 2023	105.29	107.29	104.01	104.22	103.68	1,468
09 Mar 2023	108.49	108.64	106.00	106.00	105.45	1,337
08 Mar 2023	107.65	108.35	106.43	106.43	105.88	8,002
07 Mar 2023	108.64	108.64	107.43	107.71	107.15	1,428
06 Mar 2023	107.34	109.11	107.26	108.72	108.16	2,308
03 Mar 2023	106.31	108.31	105.94	108.18	107.62	2,431
02 Mar 2023	106.39	108.60	106.34	108.55	107.99	1,600
01 Mar 2023	104.65	107.57	104.65	106.19	105.64	4,160
28 Feb 2023	106.95	107.26	104.44	104.67	104.13	3,713
27 Feb 2023	104.78	105.97	103.75	105.71	105.16	4,832
24 Feb 2023	104.16	104.64	103.48	104.00	103.46	2,125
23 Feb 2023	105.84	105.84	104.84	105.58	105.03	1,485
22 Feb 2023	105.19	105.19	103.13	104.44	103.90	1,040
21 Feb 2023	104.00	106.03	103.95	105.53	104.98	5,839
20 Feb 2023	-	-	-	-	-	-
17 Feb 2023	106.03	106.25	103.31	104.20	103.66	2,671
16 Feb 2023	110.93	111.69	108.98	109.31	108.74	1,878
15 Feb 2023	111.26	111.88	110.36	111.62	111.05	440
14 Feb 2023	110.96	114.07	110.89	113.61	113.02	966
13 Feb 2023	113.75	115.06	112.69	112.96	112.38	771,896
13 Feb 2023	0.51 Dividend
10 Feb 2023	112.45	114.47	112.45	114.36	113.27	5,777
09 Feb 2023	110.87	111.51	110.30	110.55	109.49	1,087
08 Feb 2023	112.33	112.93	110.31	110.38	109.32	1,065
07 Feb 2023	107.84	110.96	107.69	110.17	109.11	1,399
06 Feb 2023	108.95	109.81	106.89	106.98	105.95	1,359
03 Feb 2023	112.00	112.12	107.84	107.84	106.81	3,892
02 Feb 2023	113.78	114.70	110.97	111.00	109.93	34,668
01 Feb 2023	120.58	120.70	115.22	117.15	116.03	6,599
31 Jan 2023	119.92	121.95	119.30	121.51	120.34	1,972
30 Jan 2023	121.43	122.37	120.99	121.29	120.13	651
27 Jan 2023	124.82	126.15	124.77	124.78	123.58	396
26 Jan 2023	122.35	123.43	121.40	123.43	122.25	2,237
25 Jan 2023	118.53	119.36	116.67	119.36	118.22	1,685
24 Jan 2023	120.28	120.84	118.10	118.75	117.61	1,548
23 Jan 2023	122.42	122.86	121.86	121.86	120.69	39
20 Jan 2023	119.84	121.79	119.84	121.79	120.62	423
19 Jan 2023	117.10	119.28	116.31	119.28	118.13	3,523
18 Jan 2023	121.88	123.47	119.42	119.42	118.27	194
17 Jan 2023	121.05	122.42	119.60	119.85	118.70	19,760
16 Jan 2023	-	-	-	-	-	-
13 Jan 2023	119.78	121.22	118.97	121.22	120.06	1,248
12 Jan 2023	118.64	121.09	118.10	120.39	119.24	552
11 Jan 2023	118.81	119.19	117.46	117.97	116.84	2,180
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...