0QZA.L - ConocoPhillips

LSE - LSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 20230.000.000.00102.66102.661,035
01 June 202399.49100.6198.61100.61100.611,991
31 May 202399.64100.7299.50100.14100.141,504
30 May 2023100.75101.39100.14100.20100.20905
26 May 2023102.67102.67101.00101.76101.761,510
25 May 2023102.24102.30100.53101.70101.701,989
24 May 2023105.50105.50103.70105.02105.023,267
23 May 2023104.57105.33104.46104.74104.744,474
22 May 2023102.70104.11102.70104.10104.102,056
19 May 2023102.32103.55101.96101.96101.962,988
18 May 2023100.15100.6299.3999.4999.49482
17 May 202399.54101.4098.80101.21101.211,026
16 May 202399.87100.5697.4298.1198.116,294
15 May 202399.33100.3098.64100.30100.30865
15 May 20230.51 Dividend
12 May 2023100.64100.6498.7898.7898.2759,197
11 May 202398.8899.8698.7699.2398.724,166
10 May 2023101.99101.9999.7699.7699.24616
09 May 2023102.09102.37100.01102.37101.843,347
05 May 2023101.15101.2299.4699.9399.4110,178
04 May 202396.1598.0296.1597.0396.53136,485
03 May 202396.8397.1395.9797.1296.622,298
02 May 2023101.13102.5397.5098.5898.071,141,066
28 Apr 2023100.57103.75100.57103.21102.672,021
27 Apr 2023100.40100.5799.90100.4199.891,178
26 Apr 2023101.33101.78100.26100.3299.80349
25 Apr 2023101.60101.60100.61100.95100.43687
24 Apr 2023101.92103.47101.92103.39102.862,245
21 Apr 2023104.10104.10101.78101.86101.346,415
20 Apr 2023103.44103.72102.41103.28102.744,092
19 Apr 2023103.68105.58103.68105.58105.035,614
18 Apr 2023105.00105.50104.68104.83104.291,502
17 Apr 2023106.80107.10106.16106.16105.612,110
14 Apr 2023109.80110.00108.60108.89108.3310,517
13 Apr 2023107.94109.50107.94109.50108.937,881
12 Apr 2023108.01108.73107.70108.29107.736,953
11 Apr 2023106.10106.94106.10106.94106.392,072
06 Apr 2023107.03107.38106.67107.26106.701,085
05 Apr 2023106.91107.41105.98107.34106.786,331
04 Apr 2023108.52108.53105.20106.47105.9265,589
03 Apr 2023105.35108.55105.27107.20106.657,890
31 Mar 202399.1299.6099.1299.2198.702,208
30 Mar 2023100.73100.7398.9898.9898.473,113
29 Mar 202397.9399.8797.9399.8399.32184,499
28 Mar 202396.7098.5396.7098.3697.851,501
27 Mar 202396.2598.4495.6598.2997.792,431
24 Mar 202394.7695.5293.5095.5295.03867
23 Mar 202399.5499.5495.8996.9196.417,854
22 Mar 2023100.02100.6199.00100.2099.681,421
21 Mar 202398.5599.9798.5599.7099.197,983
20 Mar 202395.5796.8095.0196.3295.824,793
17 Mar 202396.3596.8993.8894.1193.62192,939
16 Mar 202391.9696.3391.6195.5095.015,187
15 Mar 202397.2598.1893.6994.8694.3736,828
14 Mar 2023102.17104.07100.88100.88100.361,908
13 Mar 2023101.70103.3099.87101.99101.466,293
10 Mar 2023105.29107.29104.01104.22103.681,468
09 Mar 2023108.49108.64106.00106.00105.451,337
08 Mar 2023107.65108.35106.43106.43105.888,002
07 Mar 2023108.64108.64107.43107.71107.151,428
06 Mar 2023107.34109.11107.26108.72108.162,308
03 Mar 2023106.31108.31105.94108.18107.622,431
02 Mar 2023106.39108.60106.34108.55107.991,600
01 Mar 2023104.65107.57104.65106.19105.644,160
28 Feb 2023106.95107.26104.44104.67104.133,713
27 Feb 2023104.78105.97103.75105.71105.164,832
24 Feb 2023104.16104.64103.48104.00103.462,125
23 Feb 2023105.84105.84104.84105.58105.031,485
22 Feb 2023105.19105.19103.13104.44103.901,040
21 Feb 2023104.00106.03103.95105.53104.985,839
20 Feb 2023------
17 Feb 2023106.03106.25103.31104.20103.662,671
16 Feb 2023110.93111.69108.98109.31108.741,878
15 Feb 2023111.26111.88110.36111.62111.05440
14 Feb 2023110.96114.07110.89113.61113.02966
13 Feb 2023113.75115.06112.69112.96112.38771,896
13 Feb 20230.51 Dividend
10 Feb 2023112.45114.47112.45114.36113.275,777
09 Feb 2023110.87111.51110.30110.55109.491,087
08 Feb 2023112.33112.93110.31110.38109.321,065
07 Feb 2023107.84110.96107.69110.17109.111,399
06 Feb 2023108.95109.81106.89106.98105.951,359
03 Feb 2023112.00112.12107.84107.84106.813,892
02 Feb 2023113.78114.70110.97111.00109.9334,668
01 Feb 2023120.58120.70115.22117.15116.036,599
31 Jan 2023119.92121.95119.30121.51120.341,972
30 Jan 2023121.43122.37120.99121.29120.13651
27 Jan 2023124.82126.15124.77124.78123.58396
26 Jan 2023122.35123.43121.40123.43122.252,237
25 Jan 2023118.53119.36116.67119.36118.221,685
24 Jan 2023120.28120.84118.10118.75117.611,548
23 Jan 2023122.42122.86121.86121.86120.6939
20 Jan 2023119.84121.79119.84121.79120.62423
19 Jan 2023117.10119.28116.31119.28118.133,523
18 Jan 2023121.88123.47119.42119.42118.27194
17 Jan 2023121.05122.42119.60119.85118.7019,760
16 Jan 2023------
13 Jan 2023119.78121.22118.97121.22120.061,248
12 Jan 2023118.64121.09118.10120.39119.24552
11 Jan 2023118.81119.19117.46117.97116.842,180
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...