Canada markets closed

MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (0RUK.L)

LSE - LSE Delayed Price. Currency in HUF
Add to watchlist
2,888.00+104.00 (+3.74%)
At close: 05:57PM BST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HUFDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024------
May 01, 2024------
Apr 30, 2024------
Apr 29, 2024------
Apr 26, 20243,008.293,008.292,999.662,999.662,999.6689,812
Apr 25, 20243,005.733,006.312,995.632,995.632,995.63285,414
Apr 24, 20242,975.112,994.202,975.112,994.202,994.2062,948
Apr 23, 20242,940.002,954.912,940.002,954.912,954.9168,675
Apr 22, 20242,978.262,988.792,978.262,988.792,988.7917,225
Apr 19, 20242,981.642,981.642,980.212,980.212,980.218,259
Apr 18, 20243,017.603,028.183,017.603,020.163,020.167,734
Apr 17, 20243,027.723,027.723,023.263,023.263,023.2614,368
Apr 16, 20242,966.223,003.592,966.223,003.593,003.591,573
Apr 15, 20243,058.673,058.673,051.793,053.853,053.8519,979
Apr 12, 20243,040.893,040.893,040.893,040.893,040.896,641
Apr 11, 20243,035.903,035.903,030.143,031.553,031.5533,396
Apr 10, 20243,044.103,048.173,022.513,032.233,032.2361,199
Apr 09, 20243,059.393,061.763,055.543,055.543,055.5423,456
Apr 08, 20243,066.453,066.453,052.533,055.793,055.79101,572
Apr 05, 20243,025.003,049.953,019.013,019.013,019.01416,337
Apr 04, 20243,021.493,024.103,021.493,024.103,024.104,583
Apr 03, 20242,983.213,013.952,983.213,006.363,006.3647,346
Apr 02, 20242,964.742,971.172,964.742,968.042,968.0441,580
Mar 28, 20242,960.122,965.372,960.122,960.122,960.1276,065
Mar 27, 20242,933.002,933.002,918.252,924.492,924.4956,743
Mar 26, 20242,928.992,928.992,923.332,924.912,924.9128,805
Mar 25, 20242,941.962,941.962,920.042,920.042,920.0448,682
Mar 22, 20242,957.362,957.362,940.202,942.742,942.7463,437
Mar 21, 20242,940.072,966.512,937.562,966.512,966.51133,921
Mar 20, 20242,968.222,968.222,968.142,968.142,968.1437
Mar 19, 20242,961.162,968.042,961.162,968.042,968.048,844
Mar 18, 20242,936.242,971.962,936.242,967.402,967.403,007
Mar 15, 2024------
Mar 14, 20242,928.002,930.762,928.002,930.762,930.7654,566
Mar 13, 20242,931.462,931.462,931.462,931.462,931.46751
Mar 12, 2024------
Mar 11, 20242,926.292,927.802,924.242,927.802,927.8014,464
Mar 08, 2024------
Mar 07, 20242,931.962,939.962,926.542,939.962,939.966,972
Mar 06, 20242,906.002,917.962,906.002,917.962,917.9617,457
Mar 05, 20242,910.382,910.382,909.122,909.122,909.122,917
Mar 04, 20242,926.022,926.022,917.942,917.942,917.9410,926
Mar 01, 20242,924.912,925.962,917.132,922.472,922.479,608
Feb 29, 20242,894.852,901.032,888.272,901.032,901.032,395
Feb 28, 20242,905.112,905.112,904.352,904.352,904.3514,246
Feb 27, 20242,892.002,917.192,892.002,907.392,907.3938,993
Feb 26, 20242,944.892,944.892,942.952,942.952,942.952,880
Feb 23, 20242,926.542,932.672,926.542,932.672,932.675,384
Feb 22, 20242,926.232,928.502,921.962,925.102,925.1010,210
Feb 21, 20242,948.682,948.682,948.682,948.682,948.68177
Feb 20, 20242,953.662,953.662,933.042,946.012,946.0114,767
Feb 19, 2024------
Feb 16, 20242,970.842,982.102,952.042,959.312,959.3133,026
Feb 15, 20242,944.012,947.482,941.962,946.202,946.2010,089
Feb 14, 20242,903.842,903.842,903.842,903.842,903.845,336
Feb 13, 20242,884.992,884.992,884.992,884.992,884.992,040
Feb 12, 20242,898.262,898.262,898.262,898.262,898.26737
Feb 09, 20242,905.572,905.572,899.262,905.572,905.574,753
Feb 08, 20242,890.002,890.002,876.272,886.162,886.163,923
Feb 07, 2024------
Feb 06, 20242,903.762,914.252,903.762,914.252,914.254,222
Feb 05, 20242,905.002,905.002,900.002,900.002,900.0035,771
Feb 02, 2024------
Feb 01, 2024------
Jan 31, 20242,900.022,900.022,900.022,900.022,900.025,686
Jan 30, 20242,881.352,881.352,881.352,881.352,881.352,143
Jan 29, 2024------
Jan 26, 20242,849.012,849.012,849.012,849.012,849.011,772
Jan 25, 20242,856.292,856.292,856.292,856.292,856.29203
Jan 24, 20242,846.272,856.292,846.272,856.292,856.291,621
Jan 23, 20242,818.392,818.392,818.312,818.312,818.312,248
Jan 22, 20242,838.902,838.902,838.902,838.902,838.90145
Jan 19, 20242,836.302,836.302,836.302,836.302,836.30237
Jan 18, 20242,810.002,810.002,801.692,808.312,808.31748,116
Jan 17, 20242,805.372,805.452,805.372,805.452,805.454,127
Jan 16, 20242,808.722,809.252,808.722,809.252,809.2576,939
Jan 15, 2024------
Jan 12, 20242,817.692,817.692,817.692,817.692,817.69100,000
Jan 11, 20242,819.962,820.692,816.842,820.692,820.6989,677
Jan 10, 20242,821.322,823.182,821.322,823.182,823.1843,784
Jan 09, 20242,830.082,843.142,830.082,834.302,834.30109,028
Jan 08, 20242,836.002,836.002,817.962,834.302,834.304,563
Jan 05, 20242,815.472,829.112,815.472,829.112,829.113,175
Jan 04, 20242,808.822,819.962,798.972,813.452,813.457,329
Jan 03, 20242,806.082,816.412,806.082,809.842,809.8414,957
Jan 02, 20242,818.312,818.312,818.242,818.242,818.243,621
Dec 29, 20232,818.962,825.962,818.962,825.962,825.962,448
Dec 28, 20232,822.232,827.642,819.802,827.642,827.648,838
Dec 27, 2023------
Dec 22, 20232,812.202,819.312,812.202,819.312,819.31183
Dec 21, 20232,829.962,829.962,829.962,829.962,829.9630
Dec 20, 20232,837.892,837.892,837.892,837.892,837.8938,823
Dec 19, 20232,822.212,822.212,822.212,822.212,822.212,440
Dec 18, 20232,818.202,824.742,818.202,824.742,824.749,366
Dec 15, 20232,830.302,832.002,810.412,832.002,832.0035,056
Dec 14, 20232,809.612,814.312,807.612,813.882,813.889,750
Dec 13, 2023------
Dec 12, 20232,804.002,804.002,787.112,804.002,804.00282,346
Dec 11, 20232,762.662,762.662,760.552,760.552,760.5519,423
Dec 08, 20232,778.262,778.262,774.652,774.652,774.652,273
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...