Canada markets close in 1 hour 21 minutes

ConocoPhillips (0QZA.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
122.74-0.73 (-0.59%)
At close: 07:14PM BST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024125.02125.27121.68122.74122.743,839
May 01, 2024125.01125.81123.47123.47123.472,093
Apr 30, 2024129.61129.85127.27127.27127.272,010
Apr 29, 2024130.00130.38128.99129.95129.95910
Apr 26, 2024129.13130.17128.97130.15130.151,822
Apr 25, 2024130.00130.16128.34130.10130.101,575
Apr 24, 2024129.51129.66128.29129.43129.431,171
Apr 23, 2024128.82130.12127.96130.12130.121,336
Apr 22, 2024128.41130.15127.00130.08130.081,021
Apr 19, 2024128.23130.42127.82129.18129.182,613
Apr 18, 2024129.01129.13127.48127.53127.534,065
Apr 17, 2024129.53130.09127.57128.77128.7750,762
Apr 16, 2024129.86130.47128.50129.29129.293,166
Apr 15, 2024131.85132.57130.15130.33130.338,053
Apr 12, 2024134.31135.17131.67132.24132.243,357
Apr 11, 2024132.76132.81130.72132.59132.594,098
Apr 10, 2024132.09133.65131.83133.04133.047,114
Apr 09, 2024132.79133.15131.03131.29131.2915,695
Apr 08, 2024133.14134.02132.27133.71133.712,187
Apr 05, 2024132.30133.72131.22133.34133.346,046
Apr 04, 2024132.31132.43131.42131.98131.983,100
Apr 03, 2024130.94131.50130.57131.49131.491,127
Apr 02, 2024129.60130.84129.05129.80129.805,768
Mar 28, 2024128.15128.55126.74127.52127.522,887
Mar 27, 2024125.65126.35125.35126.29126.293,698
Mar 26, 2024126.50126.77125.21125.86125.863,046
Mar 25, 2024123.72126.40123.72126.34126.345,570
Mar 22, 2024123.63124.00122.79122.89122.892,346
Mar 21, 2024119.98122.94119.98122.85122.852,863
Mar 20, 2024121.11122.37121.10122.17122.173,724
Mar 19, 2024120.36121.72120.36121.68121.682,217
Mar 18, 2024120.90120.93119.32120.21120.217,821
Mar 15, 2024119.81120.73119.13119.77119.772,978
Mar 14, 2024119.01119.93118.65119.59119.593,440
Mar 13, 2024116.77118.47116.77117.56117.564,570
Mar 12, 2024115.00115.68114.42115.22115.221,903
Mar 11, 2024113.24114.88112.68114.88114.881,088
Mar 08, 2024112.50112.85112.00112.71112.71769
Mar 07, 2024111.90113.32111.73112.52112.52660
Mar 06, 2024112.30112.85111.22112.15112.1537,487
Mar 05, 2024111.14112.79110.77112.51112.512,697
Mar 04, 2024114.27114.55111.95112.23112.232,976
Mar 01, 2024114.04115.52113.66114.93114.931,401
Feb 29, 2024112.49113.01112.10112.39112.39327
Feb 28, 2024111.90113.28111.20111.77111.77832
Feb 27, 2024113.04113.04111.20111.41111.414,450
Feb 26, 2024111.24112.48110.83111.93111.931,096,896
Feb 23, 2024111.13111.53110.21111.53111.534,832
Feb 22, 2024111.90112.27111.39112.27112.272,755
Feb 21, 2024110.00113.54110.00113.11113.111,441
Feb 20, 2024110.55111.53109.90109.99109.991,140
Feb 19, 2024------
Feb 16, 2024111.00111.78110.78111.31111.31797
Feb 15, 2024108.84111.43108.84111.23111.231,052
Feb 15, 20240.78 Dividend
Feb 14, 2024110.22111.00109.51110.33109.552,156
Feb 13, 2024111.25111.84109.83109.83109.051,371
Feb 12, 2024111.27112.20110.54111.31110.521,210
Feb 09, 2024114.73114.73111.07111.51110.721,136
Feb 08, 2024113.11115.25112.76113.36112.565,279
Feb 07, 2024111.77112.85111.63112.10111.311,885
Feb 06, 2024110.51112.29110.51111.95111.162,974
Feb 05, 2024110.12110.80109.40110.52109.742,016
Feb 02, 2024111.15111.72109.74111.23110.443,834
Feb 01, 2024112.57113.08112.02113.00112.202,404
Jan 31, 2024114.03114.22111.93112.41111.622,068
Jan 30, 2024111.60113.61110.76113.59112.79443,270
Jan 29, 2024111.36112.01110.56110.91110.131,060
Jan 26, 2024111.85112.27110.51111.66110.873,325
Jan 25, 2024109.80110.68109.33110.68109.907,457
Jan 24, 2024109.04109.96108.40109.11108.341,888
Jan 23, 2024107.73109.42107.71107.75106.99539,243
Jan 22, 2024107.42108.40107.11108.03107.272,916
Jan 19, 2024106.22107.19106.12107.11106.352,809
Jan 18, 2024107.34107.34105.84106.38105.632,042
Jan 17, 2024106.74108.42106.55107.11106.352,095
Jan 16, 2024111.58111.66108.35108.35107.583,164
Jan 15, 2024------
Jan 12, 2024112.14113.28111.33111.54110.751,582
Jan 11, 2024111.65111.92110.98111.46110.67346
Jan 10, 2024112.76112.76111.11111.11110.3223,885
Jan 09, 2024113.59114.23112.40113.33112.531,828
Jan 08, 2024115.90115.90112.49113.75112.9511,304
Jan 05, 2024116.48117.74116.22116.38115.5622,575
Jan 04, 2024119.93121.17117.09117.09116.2666,181
Jan 03, 2024117.59119.74117.49119.74118.8940,361
Jan 02, 2024117.36118.69117.31118.61117.772,114
Dec 29, 2023117.14117.46116.05116.06115.24935
Dec 28, 2023117.83118.20116.58116.86116.032,895
Dec 27, 2023118.51119.56118.28119.02118.18868
Dec 22, 2023116.83118.53116.83118.19117.35448,788
Dec 21, 2023116.50116.76115.32116.24115.42539,097
Dec 20, 2023116.87118.94116.71118.00117.172,570
Dec 19, 2023115.17116.10114.33116.02115.202,959
Dec 18, 2023115.83117.26114.98114.98114.175,171
Dec 15, 2023114.45115.66113.64114.46113.656,463
Dec 14, 2023113.46116.28113.21115.34114.525,062
Dec 13, 2023111.68111.95111.03111.60110.81134
Dec 12, 2023110.77111.36109.71110.73109.943,674
Dec 11, 2023112.33112.57111.60112.44111.65347
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...