STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

Scirocco Energy Plc (SCIR.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)

Add to watchlist

0.2870

-0.0130

(-4.33%)

As of 02:57PM BST. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.2810	0.3490	0.2810	0.2870	0.2870	9,528,323
Apr 29, 2024	0.2750	0.3480	0.2570	0.3000	0.3000	8,408,843
Apr 26, 2024	0.2750	0.3000	0.2530	0.2750	0.2750	6,434,092
Apr 25, 2024	0.2750	0.2990	0.2000	0.2750	0.2750	18,401,164
Apr 24, 2024	0.2500	0.3000	0.2300	0.2750	0.2750	1,759,761
Apr 23, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Apr 22, 2024	0.2500	0.2880	0.2000	0.2500	0.2500	2,877,842
Apr 19, 2024	0.2250	0.2500	0.2200	0.2500	0.2500	3,318,554
Apr 18, 2024	0.2250	0.2500	0.2000	0.2250	0.2250	22,644,485
Apr 17, 2024	0.2000	0.2750	0.1560	0.2250	0.2250	48,268,914
Apr 16, 2024	0.2750	0.2900	0.2500	0.2750	0.2750	31,051
Apr 15, 2024	0.2750	0.2900	0.2580	0.2750	0.2750	124,886
Apr 12, 2024	0.2750	0.2920	0.2560	0.2750	0.2750	706,963
Apr 11, 2024	0.2750	0.2600	0.2600	0.2750	0.2750	33,911
Apr 10, 2024	0.2750	0.2630	0.2630	0.2750	0.2750	280,068
Apr 09, 2024	0.2750	0.2630	0.2630	0.2750	0.2750	152,371
Apr 08, 2024	0.2750	0.2930	0.2630	0.2750	0.2750	279,818
Apr 05, 2024	0.2750	0.2950	0.2630	0.2750	0.2750	455,756
Apr 04, 2024	0.2750	0.2690	0.2680	0.2750	0.2750	616,776
Apr 03, 2024	0.2750	0.2680	0.2630	0.2750	0.2750	950,429
Apr 02, 2024	0.2750	0.3000	0.2630	0.2750	0.2750	1,269,926
Mar 28, 2024	0.3250	0.3010	0.2500	0.2750	0.2750	22,866,915
Mar 27, 2024	0.3250	0.3400	0.3000	0.3250	0.3250	1,245,874
Mar 26, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Mar 25, 2024	0.3750	0.3500	0.3000	0.3250	0.3250	3,968,282
Mar 22, 2024	0.3750	0.3750	0.3560	0.3750	0.3750	155,222
Mar 21, 2024	0.3750	0.3520	0.3500	0.3750	0.3750	1,155,802
Mar 20, 2024	0.4000	0.4500	0.3600	0.3750	0.3750	3,306,562
Mar 19, 2024	0.3750	0.4500	0.3500	0.4000	0.4000	8,595,378
Mar 18, 2024	0.4000	0.4020	0.3000	0.3750	0.3750	4,283,611
Mar 15, 2024	0.4000	0.4500	0.3500	0.4000	0.4000	101,346
Mar 14, 2024	0.4000	0.4200	0.3020	0.4000	0.4000	426,587
Mar 13, 2024	0.4000	0.3600	0.3500	0.4000	0.4000	96,199
Mar 12, 2024	0.4000	0.4200	0.3600	0.4000	0.4000	5,232,054
Mar 11, 2024	0.4000	0.4250	0.3650	0.4000	0.4000	517,033
Mar 08, 2024	0.4000	0.4000	0.3640	0.4000	0.4000	350,000
Mar 07, 2024	0.4000	0.4000	0.3630	0.4000	0.4000	160,000
Mar 06, 2024	0.4000	0.3600	0.3500	0.4000	0.4000	320,357
Mar 05, 2024	0.4000	0.3760	0.3520	0.4000	0.4000	1,034,840
Mar 04, 2024	0.4000	0.3760	0.3760	0.4000	0.4000	100,179
Mar 01, 2024	0.4000	0.4350	0.3520	0.4000	0.4000	136,115
Feb 29, 2024	0.4000	0.4350	0.3630	0.4000	0.4000	2,458,959
Feb 28, 2024	0.4000	0.4120	0.3520	0.4000	0.4000	485,663
Feb 27, 2024	0.4000	0.4180	0.3650	0.4000	0.4000	3,494,486
Feb 26, 2024	0.3500	0.4010	0.3160	0.3160	0.3160	9,526,425
Feb 23, 2024	0.3500	0.3750	0.3010	0.3500	0.3500	2,342,996
Feb 22, 2024	0.3500	0.3250	0.3000	0.3500	0.3500	5,238,768
Feb 21, 2024	0.3500	0.3100	0.3100	0.3500	0.3500	36,203
Feb 20, 2024	0.3500	0.3800	0.3100	0.3500	0.3500	721,430
Feb 19, 2024	0.3250	0.3500	0.3000	0.3500	0.3500	1,538,130
Feb 16, 2024	0.3250	0.3500	0.3050	0.3250	0.3250	312,463
Feb 15, 2024	0.3000	0.3100	0.3000	0.3250	0.3250	5,100
Feb 14, 2024	0.3250	0.3500	0.3080	0.3000	0.3000	349,686
Feb 13, 2024	0.3250	0.3000	0.3000	0.3250	0.3250	1,000
Feb 12, 2024	0.3250	0.3100	0.3100	0.3250	0.3250	1,512,559
Feb 09, 2024	0.3000	0.3500	0.2600	0.3250	0.3250	690,835
Feb 08, 2024	0.3000	0.3000	0.2500	0.3000	0.3000	11,749,016
Feb 07, 2024	0.3000	0.3000	0.2600	0.3000	0.3000	2,957,963
Feb 06, 2024	0.3000	0.3440	0.2940	0.3000	0.3000	778,330
Feb 05, 2024	0.3000	0.2940	0.2600	0.3000	0.3000	761,405
Feb 02, 2024	0.3000	0.2940	0.2600	0.3000	0.3000	327,748
Feb 01, 2024	0.3000	0.3420	0.2500	0.3000	0.3000	113,459
Jan 31, 2024	0.3000	0.2940	0.2940	0.3000	0.3000	16,635
Jan 30, 2024	0.3000	0.2930	0.2930	0.3000	0.3000	3,717
Jan 29, 2024	0.3000	0.3300	0.2900	0.3000	0.3000	272,522
Jan 26, 2024	0.3000	0.3250	0.2800	0.3000	0.3000	1,414,857
Jan 25, 2024	0.3000	0.3000	0.2800	0.3000	0.3000	2,285,439
Jan 24, 2024	0.3000	0.2800	0.2800	0.3000	0.3000	76,364
Jan 23, 2024	0.3000	0.3250	0.2780	0.3000	0.3000	16,124
Jan 22, 2024	0.3000	0.3000	0.2750	0.3000	0.3000	1,652,483
Jan 19, 2024	0.3000	0.3250	0.2750	0.3000	0.3000	1,017,051
Jan 18, 2024	0.3000	0.2930	0.2600	0.3000	0.3000	66,233
Jan 17, 2024	0.3000	0.2930	0.2650	0.3000	0.3000	15,556
Jan 16, 2024	0.3000	0.2910	0.2890	0.3000	0.3000	231,337
Jan 15, 2024	0.2870	0.3250	0.2820	0.3000	0.3000	1,755,041
Jan 12, 2024	0.3250	0.3500	0.3000	0.3250	0.3250	5,910,895
Jan 11, 2024	0.3750	0.4000	0.3210	0.3250	0.3250	3,209,494
Jan 10, 2024	0.3000	0.4000	0.2930	0.3750	0.3750	9,638,936
Jan 09, 2024	0.3000	0.2920	0.2920	0.3000	0.3000	631,228
Jan 08, 2024	0.3000	0.3250	0.2730	0.3000	0.3000	219,145
Jan 05, 2024	0.2750	0.3000	0.2650	0.3000	0.3000	1,162,017
Jan 04, 2024	0.2750	0.2900	0.2580	0.2750	0.2750	2,001,265
Jan 03, 2024	0.2750	0.2500	0.2500	0.2750	0.2750	189
Jan 02, 2024	0.2750	0.2730	0.2600	0.2750	0.2750	613,397
Dec 29, 2023	0.2750	0.2730	0.2500	0.2750	0.2750	28,144
Dec 28, 2023	0.2750	0.3000	0.2210	0.2750	0.2750	578,769
Dec 27, 2023	0.2250	0.3000	0.2210	0.2750	0.2750	7,147,157
Dec 22, 2023	0.2500	0.2450	0.2130	0.2250	0.2250	11,971,062
Dec 21, 2023	0.3000	0.2750	0.1500	0.2500	0.2500	8,183,451
Dec 20, 2023	0.2750	0.2600	0.2500	0.2750	0.2750	2,183,684
Dec 19, 2023	0.2750	0.2560	0.2550	0.2750	0.2750	223,079
Dec 18, 2023	0.2750	0.2820	0.2530	0.2750	0.2750	9,051,285
Dec 15, 2023	0.2750	0.2750	0.2680	0.2750	0.2750	1,305,000
Dec 14, 2023	0.2750	0.2800	0.2500	0.2750	0.2750	559,143
Dec 13, 2023	0.2750	0.2680	0.2680	0.2750	0.2750	4,074
Dec 12, 2023	0.2750	0.2680	0.2680	0.2750	0.2750	336,139
Dec 11, 2023	0.2750	0.2820	0.2660	0.2750	0.2750	2,490,806
Dec 08, 2023	0.2750	0.2840	0.2560	0.2750	0.2750	1,641,862
Dec 07, 2023	0.2750	0.2750	0.2750	0.2750	0.2750	-
Dec 06, 2023	0.3000	0.2950	0.2500	0.2750	0.2750	2,432,869
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,923.69-87.93(-0.40%)

S&P 5005,105.05-11.12(-0.22%)

DOW38,201.05-185.04(-0.48%)

CAD/USD0.7279-0.0042(-0.58%)

CRUDE OIL81.42-1.21(-1.46%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Scirocco Energy Plc (SCIR.L)

S&P/TSX
21,923.69
-87.93(-0.40%)

S&P 500
5,105.05
-11.12(-0.22%)

DOW
38,201.05
-185.04(-0.48%)

CAD/USD
0.7279
-0.0042(-0.58%)

CRUDE OIL
81.42
-1.21(-1.46%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)