Pioneer Natural Resources Company (0KIX.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 05:27PM BST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 267.66 | 272.22 | 267.66 | 270.01 | 270.01 | 25,625 |
| May 01, 2024 | 267.14 | 268.99 | 263.79 | 264.16 | 264.16 | 25,218 |
| Apr 30, 2024 | 273.42 | 273.94 | 271.75 | 272.24 | 272.24 | 118 |
| Apr 29, 2024 | 267.79 | 273.17 | 267.79 | 272.20 | 272.20 | 374 |
| Apr 26, 2024 | 271.43 | 272.50 | 265.08 | 268.92 | 268.92 | 885 |
| Apr 25, 2024 | 275.26 | 276.85 | 272.12 | 276.27 | 276.27 | 75 |
| Apr 24, 2024 | 273.50 | 275.50 | 272.62 | 275.50 | 275.50 | 226 |
| Apr 23, 2024 | 272.12 | 275.37 | 271.53 | 275.22 | 275.22 | 214 |
| Apr 22, 2024 | 269.23 | 274.26 | 267.30 | 274.26 | 274.26 | 290 |
| Apr 19, 2024 | 268.81 | 272.99 | 268.51 | 270.80 | 270.80 | 775 |
| Apr 18, 2024 | 269.30 | 269.61 | 267.66 | 267.89 | 267.89 | 395 |
| Apr 17, 2024 | 267.47 | 269.17 | 264.68 | 267.22 | 267.22 | 495 |
| Apr 16, 2024 | 269.23 | 270.50 | 265.45 | 266.80 | 266.80 | 1,290 |
| Apr 15, 2024 | 272.71 | 273.27 | 269.09 | 269.09 | 269.09 | 687 |
| Apr 12, 2024 | 277.23 | 278.85 | 272.07 | 272.91 | 272.91 | 579 |
| Apr 11, 2024 | 275.21 | 275.46 | 271.33 | 274.41 | 274.41 | 328 |
| Apr 10, 2024 | 271.62 | 275.48 | 271.29 | 273.56 | 273.56 | 100 |
| Apr 09, 2024 | 271.31 | 272.82 | 270.42 | 270.84 | 270.84 | 218 |
| Apr 08, 2024 | 272.78 | 273.20 | 270.41 | 272.81 | 272.81 | 25,197 |
| Apr 05, 2024 | 270.30 | 274.54 | 269.88 | 273.45 | 273.45 | 25,684 |
| Apr 04, 2024 | 268.00 | 269.95 | 268.00 | 269.93 | 269.93 | 26,088 |
| Apr 03, 2024 | 270.00 | 270.30 | 268.80 | 269.15 | 269.15 | 100,613 |
| Apr 02, 2024 | 266.13 | 269.76 | 266.13 | 267.22 | 267.22 | 583 |
| Mar 28, 2024 | 259.82 | 262.51 | 259.82 | 262.28 | 262.28 | 50,572 |
| Mar 27, 2024 | 256.17 | 258.88 | 255.60 | 258.52 | 258.52 | 200 |
| Mar 26, 2024 | 258.46 | 258.87 | 255.91 | 257.92 | 257.92 | 897 |
| Mar 25, 2024 | 257.10 | 260.40 | 255.53 | 258.18 | 258.18 | 324 |
| Mar 22, 2024 | 255.24 | 255.95 | 254.18 | 255.86 | 255.86 | 284 |
| Mar 21, 2024 | 253.96 | 256.32 | 253.15 | 255.83 | 255.83 | 453 |
| Mar 20, 2024 | 253.04 | 254.29 | 252.21 | 252.51 | 252.51 | 152 |
| Mar 19, 2024 | 252.93 | 255.10 | 251.66 | 253.81 | 253.81 | 635 |
| Mar 18, 2024 | 251.75 | 254.00 | 250.69 | 252.86 | 252.86 | 515 |
| Mar 15, 2024 | 249.41 | 252.13 | 249.37 | 249.37 | 249.37 | 165 |
| Mar 14, 2024 | 246.28 | 249.70 | 246.28 | 249.16 | 249.16 | 606 |
| Mar 13, 2024 | 245.91 | 247.29 | 245.59 | 246.29 | 246.29 | 187 |
| Mar 12, 2024 | 244.85 | 245.18 | 243.87 | 243.96 | 243.96 | 36 |
| Mar 11, 2024 | 242.72 | 244.69 | 241.57 | 243.88 | 243.88 | 34 |
| Mar 08, 2024 | 240.48 | 242.98 | 240.42 | 242.98 | 242.98 | 253 |
| Mar 07, 2024 | 241.09 | 242.43 | 239.70 | 241.77 | 241.77 | 152 |
| Mar 06, 2024 | 239.69 | 241.57 | 238.44 | 241.28 | 241.28 | 366 |
| Mar 05, 2024 | 234.65 | 238.34 | 234.46 | 238.13 | 238.13 | 142 |
| Mar 04, 2024 | 236.85 | 236.96 | 235.12 | 235.12 | 235.12 | 104 |
| Mar 01, 2024 | 235.73 | 237.79 | 234.67 | 236.78 | 236.78 | 10,182 |
| Mar 01, 2024 | 2.56 Dividend | |||||
| Feb 29, 2024 | 236.21 | 236.21 | 234.38 | 235.25 | 232.69 | 96 |
| Feb 28, 2024 | 233.85 | 236.40 | 233.27 | 234.47 | 231.92 | 82 |
| Feb 27, 2024 | 234.41 | 235.82 | 233.66 | 234.46 | 231.91 | 445 |
| Feb 26, 2024 | 232.10 | 234.65 | 231.50 | 234.13 | 231.58 | 143 |
| Feb 23, 2024 | 231.00 | 232.41 | 229.94 | 231.67 | 229.15 | 520 |
| Feb 22, 2024 | 231.89 | 234.81 | 231.70 | 234.81 | 232.25 | 418 |
| Feb 21, 2024 | 229.98 | 233.02 | 229.98 | 233.02 | 230.48 | 140 |
| Feb 20, 2024 | 231.75 | 232.02 | 229.85 | 230.46 | 227.95 | 306 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 232.52 | 233.66 | 231.45 | 232.76 | 230.23 | 143 |
| Feb 15, 2024 | 226.10 | 230.52 | 225.08 | 230.52 | 228.02 | 55 |
| Feb 14, 2024 | 228.50 | 229.30 | 224.68 | 225.48 | 223.03 | 40 |
| Feb 13, 2024 | 230.93 | 230.93 | 226.46 | 228.14 | 225.66 | 243 |
| Feb 12, 2024 | 228.24 | 229.76 | 228.07 | 229.76 | 227.26 | 172 |
| Feb 09, 2024 | 231.73 | 233.36 | 227.37 | 227.95 | 225.47 | 40 |
| Feb 08, 2024 | 228.00 | 231.36 | 227.66 | 230.21 | 227.70 | 539 |
| Feb 07, 2024 | 228.13 | 228.95 | 225.87 | 227.08 | 224.61 | 321 |
| Feb 06, 2024 | 226.96 | 228.99 | 226.96 | 228.99 | 226.50 | 49 |
| Feb 05, 2024 | 226.40 | 227.70 | 224.63 | 227.14 | 224.67 | 174 |
| Feb 02, 2024 | 231.99 | 231.99 | 227.66 | 230.32 | 227.82 | 195 |
| Feb 01, 2024 | 231.84 | 231.84 | 228.91 | 230.14 | 227.64 | 62 |
| Jan 31, 2024 | 233.92 | 233.92 | 231.01 | 231.03 | 228.52 | 10,215 |
| Jan 30, 2024 | 229.29 | 233.07 | 228.20 | 233.07 | 230.53 | 317 |
| Jan 29, 2024 | 229.66 | 230.18 | 228.24 | 228.81 | 226.32 | 204 |
| Jan 26, 2024 | 228.13 | 228.71 | 226.98 | 228.61 | 226.12 | 329 |
| Jan 25, 2024 | 225.00 | 226.37 | 223.22 | 226.37 | 223.90 | 107 |
| Jan 24, 2024 | 219.86 | 221.95 | 219.00 | 221.38 | 218.97 | 86 |
| Jan 23, 2024 | 216.30 | 220.16 | 215.67 | 218.43 | 216.05 | 620 |
| Jan 22, 2024 | 214.92 | 216.69 | 214.30 | 216.69 | 214.33 | 669 |
| Jan 19, 2024 | 216.14 | 216.70 | 215.93 | 215.93 | 213.58 | 35 |
| Jan 18, 2024 | 217.00 | 217.17 | 214.95 | 216.03 | 213.68 | 19 |
| Jan 17, 2024 | 216.36 | 219.02 | 216.07 | 216.76 | 214.40 | 343 |
| Jan 16, 2024 | 223.27 | 223.27 | 218.46 | 218.46 | 216.08 | 23,572 |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | 224.68 | 225.00 | 222.00 | 222.46 | 220.04 | 400 |
| Jan 11, 2024 | 221.90 | 222.49 | 221.00 | 221.00 | 218.60 | 311 |
| Jan 10, 2024 | 223.13 | 223.13 | 220.17 | 220.34 | 217.94 | 4,031 |
| Jan 09, 2024 | 226.35 | 226.35 | 222.70 | 223.22 | 220.79 | 11,174 |
| Jan 08, 2024 | 225.77 | 226.00 | 222.30 | 224.32 | 221.87 | 464 |
| Jan 05, 2024 | 231.76 | 231.77 | 229.97 | 229.97 | 227.47 | 41 |
| Jan 04, 2024 | 234.00 | 234.91 | 230.91 | 230.91 | 228.40 | 337 |
| Jan 03, 2024 | 230.36 | 231.68 | 229.60 | 231.61 | 229.09 | 618 |
| Jan 02, 2024 | 227.02 | 231.73 | 227.02 | 231.09 | 228.58 | 211 |
| Dec 29, 2023 | 225.59 | 225.89 | 224.01 | 224.32 | 221.88 | 303 |
| Dec 28, 2023 | 228.12 | 228.44 | 226.26 | 226.63 | 224.16 | 706 |
| Dec 27, 2023 | 229.12 | 229.12 | 229.12 | 229.12 | 226.63 | 10 |
| Dec 22, 2023 | 230.01 | 231.07 | 229.69 | 230.64 | 228.13 | 323 |
| Dec 21, 2023 | 227.90 | 228.75 | 227.19 | 227.80 | 225.32 | 67 |
| Dec 20, 2023 | 232.32 | 233.15 | 230.72 | 230.75 | 228.24 | 149 |
| Dec 19, 2023 | 229.75 | 231.84 | 229.03 | 231.84 | 229.32 | 216 |
| Dec 18, 2023 | 230.45 | 232.14 | 229.91 | 230.64 | 228.13 | 1,034 |
| Dec 15, 2023 | 226.57 | 226.90 | 225.68 | 226.66 | 224.19 | 236 |
| Dec 14, 2023 | 225.74 | 229.50 | 224.92 | 228.45 | 225.96 | 331 |
| Dec 13, 2023 | 219.91 | 221.26 | 219.89 | 220.85 | 218.45 | 411 |
| Dec 12, 2023 | 221.40 | 221.40 | 219.50 | 219.96 | 217.57 | 386 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.