Canada markets close in 5 hours 34 minutes

McPhy Energy S.A. (0QTF.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
2.3650+0.0450 (+1.94%)
As of 09:15AM BST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20242.40002.40002.36502.36502.36506
Jun 25, 20242.30002.32002.30002.32002.3200264
Jun 24, 20242.38002.38002.31002.31002.3100264
Jun 21, 2024------
Jun 20, 20242.44002.50002.41502.47002.47003,455
Jun 19, 20242.49002.50002.49002.50002.5000101
Jun 18, 20242.41002.48502.41002.47002.47001,041
Jun 17, 20242.40002.49502.35502.39002.3900944
Jun 14, 20242.47002.47502.32502.36502.36508,089
Jun 13, 20242.60002.60502.47002.48502.48501,071
Jun 12, 20242.62002.71502.62002.66002.6600335
Jun 11, 20242.68002.68002.68002.68002.680015,415
Jun 10, 20242.71002.71002.56002.62002.62001,030
Jun 07, 20242.77002.83002.77002.78002.78005
Jun 06, 20242.93002.93002.79502.79502.7950147
Jun 05, 20242.95002.98002.88002.88002.880036
Jun 04, 20243.03503.04003.02003.04003.0400976
Jun 03, 20243.09003.15002.99003.08003.080012,353
May 31, 20243.12003.12003.12003.12003.120017
May 30, 20243.14003.19003.07003.19003.1900126
May 29, 20243.14003.19003.10003.10003.10002,686
May 28, 20243.08503.19003.08503.19003.1900709
May 24, 20242.92002.92002.87502.87502.8750730
May 23, 20243.04003.04003.04003.04003.04001,018
May 22, 20242.97002.97002.85002.92002.9200942
May 21, 20242.75003.10502.75002.98002.98002,635
May 20, 20243.28003.28002.85002.85002.850031,489
May 17, 20243.24003.26003.17003.26003.2600633
May 16, 20243.12003.17003.06003.17003.17003,050
May 15, 20243.47503.49003.16503.26003.26004,734
May 14, 20243.00003.32503.00003.30003.30001,389
May 13, 20242.71002.90002.71002.90002.9000496
May 10, 20242.79002.79002.62502.62502.62506,398
May 09, 20242.90003.00002.65002.75002.75001,737
May 08, 20242.75002.82502.75002.81502.8150375
May 07, 20242.70002.83502.55002.55002.55001,758
May 03, 20242.17002.25502.17002.18502.1850860
May 02, 20242.10002.17002.10002.17002.1700207
May 01, 2024------
Apr 30, 20242.10002.16502.09502.09502.095014
Apr 29, 20241.95002.13001.94002.13002.1300556
Apr 26, 20241.87001.90801.87001.90801.90802,080
Apr 25, 20241.90201.90201.86201.89011.89011,200
Apr 24, 20241.95001.97201.88201.92001.9200103
Apr 23, 20241.91001.93411.91001.93401.9340856
Apr 22, 20241.85001.90001.85001.87331.87335,494
Apr 19, 20241.84871.84871.84811.84811.84812,305
Apr 18, 20241.83201.92601.83201.92601.9260186
Apr 17, 20241.84001.89201.83201.83201.83204,209
Apr 16, 20241.83201.90001.83001.84411.84411,191
Apr 15, 20241.93801.93801.88001.88411.8841779
Apr 12, 20241.92401.97001.92401.97001.97006
Apr 11, 20241.96001.96001.90211.90211.90211,185
Apr 10, 20242.12002.12001.94002.09502.09509,407
Apr 09, 20242.06002.14002.03502.06502.06502,428
Apr 08, 20242.07002.07001.98002.04502.04504,388
Apr 05, 20242.01002.07001.97201.99971.99979,721
Apr 04, 20242.28002.33502.00992.01002.010012,210
Apr 03, 20241.93002.25491.93002.24502.24509,347
Apr 02, 20241.92002.09001.82211.82211.82215,262
Mar 28, 20241.86801.93901.86801.89301.8930621
Mar 27, 20241.75701.85591.75701.85591.855965
Mar 26, 20241.61401.82001.59101.82001.820078
Mar 25, 20241.67801.67801.59211.59211.592156
Mar 22, 20241.64501.65511.64501.65511.65514,280
Mar 21, 20241.67201.72241.64111.67761.67765,981
Mar 20, 20241.64001.70291.64001.68411.684117,434
Mar 19, 20241.62001.64701.60501.64701.647075
Mar 18, 20241.59901.67701.59901.64711.64715,981
Mar 15, 20241.71801.71801.55211.55211.55213,263
Mar 14, 20241.71501.71501.69501.70601.706013,492
Mar 13, 20241.83001.83001.67411.67411.67417,875
Mar 12, 20241.84401.87001.82501.83301.83302,591
Mar 11, 20241.97101.97101.84411.84411.84412,300
Mar 08, 20241.96302.01601.94001.98311.98312,735
Mar 07, 20241.98001.99001.96571.97311.973118,390
Mar 06, 20242.01002.06801.94111.94111.9411739
Mar 05, 20241.98991.99191.98801.99191.99192,210
Mar 04, 20242.07802.09001.99111.99111.99116,399
Mar 01, 20242.07002.09002.01002.04402.04404,590
Feb 29, 20242.03202.04591.99002.04592.04592,418
Feb 28, 20242.08602.08602.00002.03112.03114,876
Feb 27, 20242.18802.18802.14402.14402.144054
Feb 26, 20242.12802.12802.12802.12802.1280108
Feb 23, 20242.29802.29802.11002.11002.110020
Feb 22, 20242.26202.26202.23192.24542.24541,998
Feb 21, 20242.21002.24802.21002.24802.24801,854
Feb 20, 20242.29802.29802.20592.20602.206012,804
Feb 19, 20242.44002.44002.28892.30002.30006,227
Feb 16, 20242.47002.48402.36392.36402.36405,575
Feb 15, 20242.25602.25602.24242.24242.2424313
Feb 14, 20242.27202.30802.24802.26202.2620749
Feb 13, 20242.33002.41602.28202.28682.28685,735
Feb 12, 20242.32802.38382.29002.33402.33404,274
Feb 09, 20242.32002.32002.25202.28602.28602,920
Feb 08, 20242.43002.43002.38602.40002.4000199
Feb 07, 20242.46802.53002.42402.43412.43411,522
Feb 06, 20242.59802.61202.43402.49002.49007,827
Feb 05, 20242.65002.65602.58992.61352.61351,814
Feb 02, 20242.76202.81002.74202.74202.7420822
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...