STOCKS WOBBLE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Wall Street bracing for drop in revenue, potentially hefty pullback in iPhone sales in China

Entergy Corporation (0IHP.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

107.31

+0.32

(+0.29%)

As of 03:09PM BST. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	107.91	107.91	106.94	107.31	107.31	364
May 01, 2024	105.81	106.99	105.29	106.99	106.99	25
May 01, 2024	1.13 Dividend
Apr 30, 2024	107.34	107.50	106.29	107.50	106.37	59
Apr 29, 2024	106.84	107.38	106.50	107.21	106.08	10,784
Apr 26, 2024	107.50	107.50	106.29	106.29	105.17	75
Apr 25, 2024	106.43	107.51	106.09	107.51	106.38	97
Apr 24, 2024	104.79	105.99	104.79	105.78	104.66	142
Apr 23, 2024	107.87	108.10	106.85	107.37	106.24	122
Apr 22, 2024	106.77	107.61	105.79	107.61	106.48	10,850
Apr 19, 2024	104.65	106.14	104.37	106.14	105.02	367
Apr 18, 2024	103.70	103.70	102.64	103.00	101.92	130
Apr 17, 2024	101.57	102.22	101.15	102.03	100.96	251
Apr 16, 2024	102.52	102.52	100.54	101.12	100.06	77
Apr 15, 2024	103.69	103.76	102.79	102.79	101.71	460
Apr 12, 2024	103.80	104.25	103.29	103.29	102.20	621
Apr 11, 2024	104.57	105.49	103.75	104.11	103.02	91
Apr 10, 2024	104.28	104.92	103.53	103.77	102.68	388
Apr 09, 2024	106.48	106.48	105.70	105.87	104.76	21,944
Apr 08, 2024	104.92	105.16	104.05	105.16	104.05	10
Apr 05, 2024	104.34	104.55	103.53	104.01	102.92	809
Apr 04, 2024	104.48	105.95	104.26	104.33	103.24	1,927
Apr 03, 2024	105.17	105.17	105.00	105.00	103.89	320
Apr 02, 2024	105.14	106.33	105.14	105.84	104.73	508
Mar 28, 2024	105.03	105.64	104.00	105.64	104.53	705
Mar 27, 2024	102.72	104.33	102.72	104.33	103.23	69
Mar 26, 2024	103.21	103.40	102.56	102.56	101.48	20
Mar 25, 2024	103.71	103.71	103.05	103.05	101.97	35
Mar 22, 2024	104.28	104.28	102.96	103.14	102.06	1,250
Mar 21, 2024	103.42	103.95	103.28	103.28	102.19	1,083
Mar 20, 2024	103.12	103.91	102.82	103.43	102.34	14
Mar 19, 2024	103.08	103.43	102.55	103.33	102.24	12
Mar 18, 2024	101.81	102.51	101.79	102.51	101.43	279
Mar 15, 2024	102.61	102.80	102.27	102.31	101.24	23
Mar 14, 2024	101.90	102.29	101.44	102.27	101.19	422
Mar 13, 2024	103.01	103.45	103.01	103.35	102.26	84
Mar 12, 2024	103.16	103.26	102.14	102.14	101.07	69
Mar 11, 2024	103.52	103.59	102.92	103.36	102.28	16
Mar 08, 2024	102.61	103.29	102.58	102.79	101.71	170
Mar 07, 2024	103.15	103.31	102.89	102.95	101.87	305
Mar 06, 2024	102.72	103.11	102.60	102.60	101.52	26
Mar 05, 2024	102.51	103.83	102.31	102.40	101.32	9
Mar 04, 2024	99.78	100.63	99.70	100.63	99.57	21
Mar 01, 2024	101.01	101.15	99.72	100.37	99.31	129
Feb 29, 2024	101.14	101.27	100.40	100.74	99.68	1,580
Feb 28, 2024	100.76	100.76	100.46	100.67	99.61	8
Feb 27, 2024	100.25	100.77	100.25	100.55	99.49	20
Feb 26, 2024	102.52	102.64	100.22	100.23	99.17	121
Feb 23, 2024	102.19	102.54	102.02	102.26	101.19	108
Feb 22, 2024	100.41	101.00	99.93	101.00	99.94	61
Feb 21, 2024	100.94	101.48	100.39	101.37	100.31	126
Feb 20, 2024	100.55	100.93	99.97	100.51	99.45	12
Feb 19, 2024	-	-	-	-	-	-
Feb 16, 2024	100.00	100.41	99.15	100.41	99.35	492
Feb 15, 2024	99.13	99.88	98.98	98.98	97.94	49
Feb 14, 2024	98.84	98.84	98.20	98.58	97.54	108
Feb 13, 2024	98.99	99.10	96.64	97.09	96.07	2,407
Feb 12, 2024	98.36	98.86	97.66	98.86	97.82	700
Feb 09, 2024	97.67	97.76	96.93	97.52	96.49	59
Feb 08, 2024	97.24	97.64	96.37	96.49	95.47	605
Feb 08, 2024	1.13 Dividend
Feb 07, 2024	99.46	100.23	98.90	98.96	96.80	67
Feb 06, 2024	99.30	99.55	98.80	99.32	97.15	30
Feb 05, 2024	99.20	100.07	99.01	99.60	97.43	468
Feb 02, 2024	101.01	101.47	99.65	100.10	97.92	175
Feb 01, 2024	98.78	100.37	98.78	100.37	98.18	37
Jan 31, 2024	100.07	100.79	100.07	100.40	98.21	7
Jan 30, 2024	99.44	100.44	99.01	100.44	98.25	36
Jan 29, 2024	99.08	99.48	99.08	99.45	97.28	3
Jan 26, 2024	99.60	99.78	99.04	99.15	96.99	290
Jan 25, 2024	98.40	98.76	98.03	98.76	96.61	69
Jan 24, 2024	-	-	-	-	-	-
Jan 23, 2024	98.53	98.53	97.62	97.84	95.70	13
Jan 22, 2024	99.16	99.56	97.84	98.00	95.86	35
Jan 19, 2024	99.25	99.25	98.51	98.77	96.62	674
Jan 18, 2024	100.02	100.02	99.15	99.15	96.99	63
Jan 17, 2024	102.15	102.21	99.62	99.88	97.70	55
Jan 16, 2024	102.39	103.42	102.39	103.42	101.16	22
Jan 15, 2024	-	-	-	-	-	-
Jan 12, 2024	103.37	103.91	102.79	103.10	100.85	33
Jan 11, 2024	103.99	104.30	102.12	102.26	100.03	157
Jan 10, 2024	104.69	104.69	103.89	104.18	101.90	608
Jan 09, 2024	104.42	104.51	103.99	104.51	102.23	360
Jan 08, 2024	-	-	-	-	-	-
Jan 05, 2024	103.04	103.27	103.04	103.12	100.88	8,576
Jan 04, 2024	103.95	103.95	103.82	103.82	101.56	87
Jan 03, 2024	102.89	103.02	101.97	102.47	100.24	194
Jan 02, 2024	100.61	102.53	100.50	102.53	100.29	26
Dec 29, 2023	100.49	101.07	100.31	100.41	98.22	41
Dec 28, 2023	100.89	101.05	100.10	100.90	98.70	105
Dec 27, 2023	100.00	100.01	100.00	100.01	97.83	837
Dec 22, 2023	100.62	101.08	99.96	101.08	98.88	38
Dec 21, 2023	99.75	99.75	98.89	98.90	96.74	7
Dec 20, 2023	101.57	101.57	100.95	101.06	98.86	123
Dec 19, 2023	102.04	102.04	99.98	101.79	99.57	12
Dec 18, 2023	101.00	101.62	100.95	101.44	99.23	40
Dec 15, 2023	102.05	102.44	101.44	101.49	99.28	249
Dec 14, 2023	106.19	106.32	104.16	104.16	101.89	100
Dec 13, 2023	101.92	102.63	101.28	102.50	100.26	5
Dec 12, 2023	101.20	102.52	101.17	101.76	99.54	296
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,775.73+47.18(+0.22%)

S&P 5005,037.32+18.93(+0.38%)

DOW38,078.98+175.69(+0.46%)

CAD/USD0.7295+0.0014(+0.19%)

CRUDE OIL78.94-0.06(-0.08%)

Bitcoin CAD80,420.86+1,770.20(+2.25%)

STOCKS WOBBLE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Entergy Corporation (0IHP.L)

S&P/TSX
21,775.73
+47.18(+0.22%)

S&P 500
5,037.32
+18.93(+0.38%)

DOW
38,078.98
+175.69(+0.46%)

CAD/USD
0.7295
+0.0014(+0.19%)

CRUDE OIL
78.94
-0.06(-0.08%)

Bitcoin CAD
80,420.86
+1,770.20(+2.25%)