LSE - Delayed Quote • GBp
Arrow Exploration Corp. (AXL.L)
At close: 4:35 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 22.50 | 22.50 | 21.50 | 22.10 | 22.10 | 455,255 |
| Apr 18, 2024 | 22.00 | 22.29 | 21.90 | 22.00 | 22.00 | 151,562 |
| Apr 17, 2024 | 22.00 | 22.30 | 21.82 | 22.00 | 22.00 | 112,256 |
| Apr 16, 2024 | 22.75 | 22.70 | 21.58 | 22.10 | 22.10 | 784,845 |
| Apr 15, 2024 | 23.75 | 23.89 | 22.70 | 22.70 | 22.70 | 586,320 |
| Apr 12, 2024 | 22.50 | 24.00 | 22.28 | 23.75 | 23.75 | 1,652,886 |
| Apr 11, 2024 | 22.25 | 23.00 | 22.00 | 22.10 | 22.10 | 1,078,495 |
| Apr 10, 2024 | 21.00 | 22.39 | 20.85 | 22.25 | 22.25 | 1,092,820 |
| Apr 9, 2024 | 21.50 | 22.00 | 20.50 | 21.50 | 21.50 | 485,712 |
| Apr 8, 2024 | 21.50 | 21.90 | 21.00 | 21.80 | 21.80 | 1,058,539 |
| Apr 5, 2024 | 21.00 | 22.80 | 21.17 | 21.80 | 21.80 | 1,964,091 |
| Apr 4, 2024 | 20.50 | 21.50 | 20.50 | 21.10 | 21.10 | 1,525,343 |
| Apr 3, 2024 | 22.00 | 22.50 | 20.00 | 20.70 | 20.70 | 2,737,003 |
| Apr 2, 2024 | 22.50 | 23.00 | 22.00 | 22.00 | 22.00 | 682,672 |
| Mar 28, 2024 | 25.00 | 25.50 | 21.68 | 22.90 | 22.90 | 3,425,301 |
| Mar 27, 2024 | 25.50 | 26.00 | 23.66 | 25.00 | 25.00 | 2,142,418 |
| Mar 26, 2024 | 25.50 | 26.00 | 25.00 | 26.00 | 26.00 | 64,179 |
| Mar 25, 2024 | 25.50 | 25.88 | 25.15 | 25.50 | 25.50 | 468,770 |
| Mar 22, 2024 | 26.50 | 27.00 | 25.15 | 25.50 | 25.50 | 1,534,285 |
| Mar 21, 2024 | 26.50 | 28.00 | 26.50 | 26.50 | 26.50 | 2,297,514 |
| Mar 20, 2024 | 25.50 | 26.50 | 25.50 | 26.50 | 26.50 | 444,616 |
| Mar 19, 2024 | 26.00 | 26.50 | 25.67 | 25.75 | 25.75 | 199,539 |
| Mar 18, 2024 | 25.50 | 27.13 | 25.00 | 26.00 | 26.00 | 724,675 |
| Mar 15, 2024 | 25.50 | 26.00 | 25.00 | 25.80 | 25.80 | 186,872 |
| Mar 14, 2024 | 25.50 | 26.00 | 25.10 | 25.50 | 25.50 | 201,967 |
| Mar 13, 2024 | 25.50 | 26.00 | 25.01 | 26.00 | 26.00 | 741,006 |
| Mar 12, 2024 | 25.00 | 25.75 | 24.50 | 25.50 | 25.50 | 855,157 |
| Mar 11, 2024 | 24.50 | 25.50 | 24.10 | 25.00 | 25.00 | 493,578 |
| Mar 8, 2024 | 24.25 | 24.50 | 24.10 | 24.25 | 24.25 | 239,245 |
| Mar 7, 2024 | 23.75 | 24.50 | 23.98 | 24.20 | 24.20 | 248,521 |
| Mar 6, 2024 | 24.25 | 24.50 | 23.63 | 23.75 | 23.75 | 571,755 |
| Mar 5, 2024 | 24.50 | 25.00 | 23.65 | 24.50 | 24.50 | 1,455,842 |
| Mar 4, 2024 | 22.75 | 25.00 | 22.50 | 24.60 | 24.60 | 1,592,019 |
| Mar 1, 2024 | 22.50 | 23.00 | 22.00 | 22.80 | 22.80 | 254,849 |
| Feb 29, 2024 | 22.50 | 23.00 | 22.25 | 22.80 | 22.80 | 306,544 |
| Feb 28, 2024 | 22.50 | 23.50 | 22.25 | 22.50 | 22.50 | 631,037 |
| Feb 27, 2024 | 22.50 | 23.00 | 22.00 | 22.40 | 22.40 | 150,573 |
| Feb 26, 2024 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | 228,439 |
| Feb 23, 2024 | 22.25 | 23.00 | 22.00 | 22.50 | 22.50 | 867,891 |
| Feb 22, 2024 | 21.25 | 22.55 | 21.07 | 22.00 | 22.00 | 1,125,772 |
| Feb 21, 2024 | 21.25 | 21.50 | 20.50 | 21.30 | 21.30 | 792,972 |
| Feb 20, 2024 | 21.00 | 21.75 | 20.85 | 21.40 | 21.40 | 3,178,058 |
| Feb 19, 2024 | 20.00 | 20.50 | 19.50 | 20.00 | 20.00 | 343,588 |
| Feb 16, 2024 | 19.75 | 20.40 | 19.83 | 20.00 | 20.00 | 644,635 |
| Feb 15, 2024 | 19.50 | 20.00 | 19.00 | 20.00 | 20.00 | 976,118 |
| Feb 14, 2024 | 18.75 | 20.00 | 18.50 | 19.50 | 19.50 | 366,448 |
| Feb 13, 2024 | 18.50 | 19.00 | 18.00 | 18.75 | 18.75 | 498,985 |
| Feb 12, 2024 | 18.00 | 18.95 | 17.50 | 18.50 | 18.50 | 394,429 |
| Feb 9, 2024 | 17.75 | 18.50 | 17.50 | 18.00 | 18.00 | 1,421,701 |
| Feb 8, 2024 | 18.00 | 18.50 | 17.50 | 17.75 | 17.75 | 609,175 |
| Feb 7, 2024 | 18.00 | 18.35 | 17.90 | 18.10 | 18.10 | 1,002,509 |
| Feb 6, 2024 | 18.00 | 18.50 | 17.50 | 18.15 | 18.15 | 575,396 |
| Feb 5, 2024 | 18.00 | 18.50 | 17.50 | 18.25 | 18.25 | 499,794 |
| Feb 2, 2024 | 18.25 | 18.50 | 18.00 | 18.00 | 18.00 | 313,880 |
| Feb 1, 2024 | 18.50 | 19.00 | 18.00 | 18.40 | 18.40 | 476,178 |
| Jan 31, 2024 | 18.50 | 19.00 | 18.28 | 18.50 | 18.50 | 370,076 |
| Jan 30, 2024 | 18.00 | 19.00 | 18.00 | 18.50 | 18.50 | 390,650 |
| Jan 29, 2024 | 18.00 | 18.50 | 17.50 | 18.00 | 18.00 | 232,495 |
| Jan 26, 2024 | 18.25 | 18.50 | 17.78 | 18.00 | 18.00 | 600,760 |
| Jan 25, 2024 | 17.75 | 18.50 | 17.50 | 18.25 | 18.25 | 252,597 |
| Jan 24, 2024 | 18.13 | 18.50 | 17.70 | 18.00 | 18.00 | 491,531 |
| Jan 23, 2024 | 17.88 | 18.50 | 17.75 | 18.13 | 18.13 | 776,368 |
| Jan 22, 2024 | 18.00 | 18.50 | 17.50 | 17.75 | 17.75 | 887,151 |
| Jan 19, 2024 | 17.75 | 18.29 | 17.50 | 18.00 | 18.00 | 310,022 |
| Jan 18, 2024 | 17.75 | 18.00 | 17.50 | 17.60 | 17.60 | 923,051 |
| Jan 17, 2024 | 18.00 | 18.40 | 17.50 | 17.75 | 17.75 | 856,231 |
| Jan 16, 2024 | 18.50 | 18.50 | 17.50 | 18.00 | 18.00 | 2,066,266 |
| Jan 15, 2024 | 17.80 | 18.50 | 17.50 | 18.30 | 18.30 | 630,300 |
| Jan 12, 2024 | 17.50 | 18.40 | 17.00 | 18.00 | 18.00 | 675,718 |
| Jan 11, 2024 | 17.75 | 18.00 | 17.44 | 17.50 | 17.50 | 407,641 |
| Jan 10, 2024 | 17.75 | 17.75 | 17.50 | 17.75 | 17.75 | 356,529 |
| Jan 9, 2024 | 17.75 | 17.80 | 17.63 | 17.75 | 17.75 | 208,131 |
| Jan 8, 2024 | 18.00 | 18.25 | 17.58 | 17.75 | 17.75 | 349,465 |
| Jan 5, 2024 | 17.75 | 18.00 | 17.50 | 18.00 | 18.00 | 747,436 |
| Jan 4, 2024 | 18.00 | 18.50 | 16.70 | 17.75 | 17.75 | 2,584,262 |
| Jan 3, 2024 | 18.00 | 18.50 | 17.75 | 18.00 | 18.00 | 312,469 |
| Jan 2, 2024 | 18.00 | 18.50 | 17.77 | 18.25 | 18.25 | 556,518 |
| Dec 29, 2023 | 18.50 | 18.50 | 17.50 | 18.00 | 18.00 | 177,067 |
| Dec 28, 2023 | 17.75 | 18.50 | 17.50 | 18.50 | 18.50 | 517,919 |
| Dec 27, 2023 | 17.75 | 18.50 | 17.50 | 17.75 | 17.75 | 586,208 |
| Dec 22, 2023 | 17.75 | 17.84 | 17.50 | 17.75 | 17.75 | 326,520 |
| Dec 21, 2023 | 17.75 | 18.00 | 17.64 | 17.75 | 17.75 | 846,033 |
| Dec 20, 2023 | 17.75 | 17.95 | 17.15 | 17.75 | 17.75 | 522,142 |
| Dec 19, 2023 | 18.50 | 18.60 | 17.38 | 17.75 | 17.75 | 1,761,755 |
| Dec 18, 2023 | 18.00 | 18.68 | 17.75 | 18.50 | 18.50 | 583,171 |
| Dec 15, 2023 | 17.75 | 18.34 | 17.65 | 18.00 | 18.00 | 161,193 |
| Dec 14, 2023 | 17.25 | 18.00 | 17.45 | 17.75 | 17.75 | 310,054 |
| Dec 13, 2023 | 17.25 | 17.50 | 17.00 | 17.25 | 17.25 | 234,434 |
| Dec 12, 2023 | 18.00 | 18.00 | 17.15 | 17.75 | 17.75 | 599,660 |
| Dec 11, 2023 | 18.00 | 18.20 | 17.50 | 17.75 | 17.75 | 911,025 |
| Dec 8, 2023 | 17.50 | 17.83 | 17.27 | 17.50 | 17.50 | 462,620 |
| Dec 7, 2023 | 17.50 | 18.00 | 17.19 | 17.50 | 17.50 | 635,168 |
| Dec 6, 2023 | 17.75 | 18.50 | 17.50 | 17.50 | 17.50 | 830,764 |
| Dec 5, 2023 | 17.50 | 18.00 | 17.25 | 17.75 | 17.75 | 641,214 |
| Dec 4, 2023 | 18.00 | 18.50 | 17.13 | 17.50 | 17.50 | 664,262 |
| Dec 1, 2023 | 18.00 | 18.37 | 17.50 | 18.00 | 18.00 | 304,756 |
| Nov 30, 2023 | 18.75 | 19.00 | 17.65 | 18.00 | 18.00 | 1,028,904 |
| Nov 29, 2023 | 18.50 | 18.95 | 18.25 | 18.50 | 18.50 | 1,319,371 |
| Nov 28, 2023 | 18.50 | 18.40 | 18.00 | 18.25 | 18.25 | 278,612 |
| Nov 27, 2023 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | 547,838 |
| Nov 24, 2023 | 18.00 | 18.50 | 17.70 | 18.05 | 18.05 | 550,151 |
| Nov 23, 2023 | 18.25 | 18.50 | 17.70 | 18.00 | 18.00 | 460,068 |
| Nov 22, 2023 | 18.50 | 19.00 | 18.00 | 18.25 | 18.25 | 277,949 |
| Nov 21, 2023 | 18.00 | 18.95 | 18.00 | 18.50 | 18.50 | 935,905 |
| Nov 20, 2023 | 17.75 | 18.35 | 17.50 | 18.00 | 18.00 | 925,351 |
| Nov 17, 2023 | 18.25 | 18.50 | 17.55 | 17.80 | 17.80 | 822,974 |
| Nov 16, 2023 | 18.30 | 19.00 | 17.70 | 18.25 | 18.25 | 2,163,126 |
| Nov 15, 2023 | 17.25 | 17.50 | 16.50 | 17.25 | 17.25 | 740,284 |
| Nov 14, 2023 | 17.25 | 17.50 | 17.00 | 17.10 | 17.10 | 625,120 |
| Nov 13, 2023 | 17.50 | 17.90 | 17.05 | 17.25 | 17.25 | 676,708 |
| Nov 10, 2023 | 17.50 | 17.50 | 17.05 | 17.25 | 17.25 | 983,088 |
| Nov 9, 2023 | 17.75 | 18.25 | 17.32 | 17.50 | 17.50 | 738,891 |
| Nov 8, 2023 | 18.25 | 18.25 | 17.86 | 18.00 | 18.00 | 381,518 |
| Nov 7, 2023 | 18.00 | 18.50 | 18.00 | 18.25 | 18.25 | 581,377 |
| Nov 6, 2023 | 19.00 | 19.29 | 18.13 | 18.75 | 18.75 | 951,481 |
| Nov 3, 2023 | 19.00 | 19.50 | 18.50 | 19.00 | 19.00 | 248,001 |
| Nov 2, 2023 | 18.00 | 18.94 | 17.85 | 18.50 | 18.50 | 560,062 |
| Nov 1, 2023 | 18.00 | 18.50 | 17.75 | 17.75 | 17.75 | 193,050 |
| Oct 31, 2023 | 18.00 | 18.48 | 17.50 | 18.00 | 18.00 | 1,491,426 |
| Oct 30, 2023 | 18.25 | 18.50 | 17.80 | 18.00 | 18.00 | 420,328 |
| Oct 27, 2023 | 18.25 | 18.65 | 18.10 | 18.25 | 18.25 | 619,334 |
| Oct 26, 2023 | 19.00 | 19.00 | 18.25 | 18.25 | 18.25 | 773,775 |
| Oct 25, 2023 | 19.00 | 19.50 | 18.59 | 18.90 | 18.90 | 858,003 |
| Oct 24, 2023 | 19.00 | 19.20 | 18.77 | 18.90 | 18.90 | 204,120 |
| Oct 23, 2023 | 19.00 | 19.65 | 18.67 | 19.50 | 19.50 | 868,117 |
| Oct 20, 2023 | 19.50 | 20.00 | 18.67 | 19.00 | 19.00 | 649,284 |
| Oct 19, 2023 | 18.75 | 20.00 | 18.50 | 18.90 | 18.90 | 1,766,296 |
| Oct 18, 2023 | 18.25 | 19.44 | 18.26 | 19.10 | 19.10 | 2,810,472 |
| Oct 17, 2023 | 18.75 | 18.85 | 18.16 | 18.50 | 18.50 | 1,213,817 |
| Oct 16, 2023 | 18.50 | 19.40 | 18.50 | 18.75 | 18.75 | 792,889 |
| Oct 13, 2023 | 18.50 | 19.00 | 18.42 | 18.50 | 18.50 | 712,013 |
| Oct 12, 2023 | 19.00 | 19.50 | 18.10 | 18.50 | 18.50 | 992,729 |
| Oct 11, 2023 | 18.75 | 19.40 | 18.50 | 19.00 | 19.00 | 329,375 |
| Oct 10, 2023 | 18.50 | 19.17 | 18.57 | 18.75 | 18.75 | 424,979 |
| Oct 9, 2023 | 18.25 | 19.35 | 18.00 | 18.80 | 18.80 | 844,825 |
| Oct 6, 2023 | 18.25 | 18.50 | 18.10 | 18.25 | 18.25 | 245,354 |
| Oct 5, 2023 | 18.75 | 18.50 | 18.02 | 18.25 | 18.25 | 538,668 |
| Oct 4, 2023 | 19.25 | 18.50 | 18.00 | 18.00 | 18.00 | 1,500,624 |
| Oct 3, 2023 | 19.75 | 20.00 | 19.02 | 19.25 | 19.25 | 597,376 |
| Oct 2, 2023 | 20.00 | 20.00 | 19.50 | 19.75 | 19.75 | 331,562 |
| Sep 29, 2023 | 20.50 | 20.50 | 19.50 | 20.00 | 20.00 | 584,859 |
| Sep 28, 2023 | 19.50 | 20.90 | 19.62 | 20.50 | 20.50 | 689,041 |
| Sep 27, 2023 | 19.50 | 19.73 | 19.38 | 19.50 | 19.50 | 193,223 |
| Sep 26, 2023 | 19.75 | 20.05 | 19.28 | 19.40 | 19.40 | 444,050 |
| Sep 25, 2023 | 19.25 | 20.90 | 19.00 | 19.75 | 19.75 | 1,237,132 |
| Sep 22, 2023 | 19.50 | 19.50 | 18.52 | 19.25 | 19.25 | 269,482 |
| Sep 21, 2023 | 20.50 | 20.50 | 19.01 | 19.40 | 19.40 | 614,165 |
| Sep 20, 2023 | 20.25 | 21.00 | 20.12 | 20.50 | 20.50 | 655,124 |
| Sep 19, 2023 | 20.75 | 21.50 | 19.59 | 20.50 | 20.50 | 1,160,445 |
| Sep 18, 2023 | 21.25 | 22.00 | 19.65 | 20.00 | 20.00 | 1,316,732 |
| Sep 15, 2023 | 19.25 | 20.70 | 19.00 | 20.50 | 20.50 | 988,646 |
| Sep 14, 2023 | 19.00 | 19.78 | 18.73 | 19.25 | 19.25 | 854,346 |
| Sep 13, 2023 | 17.50 | 19.44 | 17.00 | 18.75 | 18.75 | 1,620,043 |
| Sep 12, 2023 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | 1,518,138 |
| Sep 11, 2023 | 17.75 | 18.00 | 17.17 | 17.50 | 17.50 | 1,631,262 |
| Sep 8, 2023 | 17.38 | 17.65 | 17.00 | 17.38 | 17.38 | 933,447 |
| Sep 7, 2023 | 18.50 | 19.00 | 16.60 | 17.38 | 17.38 | 1,516,978 |
| Sep 6, 2023 | 17.50 | 18.25 | 17.50 | 18.00 | 18.00 | 821,761 |
| Sep 5, 2023 | 17.50 | 17.80 | 17.30 | 17.80 | 17.80 | 774,365 |
| Sep 4, 2023 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | 423,378 |
| Sep 1, 2023 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | 508,986 |
| Aug 31, 2023 | 18.00 | 18.00 | 17.15 | 17.60 | 17.60 | 781,616 |
| Aug 30, 2023 | 18.00 | 18.50 | 17.50 | 18.00 | 18.00 | 1,114,534 |
| Aug 29, 2023 | 17.50 | 18.50 | 16.50 | 18.00 | 18.00 | 2,275,849 |
| Aug 25, 2023 | 17.50 | 17.75 | 17.10 | 17.50 | 17.50 | 432,184 |
| Aug 24, 2023 | 17.50 | 17.75 | 17.00 | 17.50 | 17.50 | 708,334 |
| Aug 23, 2023 | 17.00 | 18.00 | 17.05 | 17.05 | 17.05 | 374,662 |
| Aug 22, 2023 | 17.25 | 17.50 | 16.65 | 17.50 | 17.50 | 1,349,201 |
| Aug 21, 2023 | 18.25 | 18.22 | 17.15 | 17.25 | 17.25 | 1,111,597 |
| Aug 18, 2023 | 18.75 | 18.75 | 18.22 | 18.25 | 18.25 | 1,304,965 |
| Aug 17, 2023 | 18.75 | 19.00 | 18.57 | 18.75 | 18.75 | 278,367 |
| Aug 16, 2023 | 18.75 | 18.85 | 18.55 | 18.75 | 18.75 | 129,483 |
| Aug 15, 2023 | 18.75 | 18.90 | 18.50 | 18.75 | 18.75 | 277,886 |
| Aug 14, 2023 | 19.50 | 19.50 | 18.80 | 18.90 | 18.90 | 398,052 |
| Aug 11, 2023 | 19.50 | 19.50 | 18.69 | 19.50 | 19.50 | 488,632 |
| Aug 10, 2023 | 19.50 | 19.78 | 19.00 | 19.50 | 19.50 | 261,489 |
| Aug 9, 2023 | 19.00 | 19.50 | 18.83 | 19.50 | 19.50 | 243,196 |
| Aug 8, 2023 | 19.00 | 19.20 | 18.81 | 19.00 | 19.00 | 526,788 |
| Aug 7, 2023 | 19.00 | 19.25 | 18.68 | 19.00 | 19.00 | 397,772 |
| Aug 4, 2023 | 18.50 | 19.40 | 18.18 | 19.00 | 19.00 | 1,236,232 |
| Aug 3, 2023 | 18.75 | 18.83 | 18.11 | 18.38 | 18.38 | 704,884 |
| Aug 2, 2023 | 19.50 | 19.90 | 18.50 | 18.75 | 18.75 | 1,409,357 |
| Aug 1, 2023 | 19.50 | 19.75 | 19.16 | 19.50 | 19.50 | 533,711 |
| Jul 31, 2023 | 19.25 | 20.50 | 19.00 | 19.50 | 19.50 | 1,315,219 |
| Jul 28, 2023 | 19.25 | 19.91 | 19.15 | 19.25 | 19.25 | 589,873 |
| Jul 27, 2023 | 21.25 | 21.45 | 18.38 | 19.50 | 19.50 | 3,369,094 |
| Jul 26, 2023 | 21.25 | 21.40 | 20.15 | 20.90 | 20.90 | 1,257,427 |
| Jul 25, 2023 | 21.75 | 21.80 | 21.00 | 21.25 | 21.25 | 1,035,639 |
| Jul 24, 2023 | 21.50 | 22.00 | 21.40 | 21.75 | 21.75 | 565,761 |
| Jul 21, 2023 | 21.00 | 21.45 | 20.96 | 21.50 | 21.50 | 2,021,776 |
| Jul 20, 2023 | 21.50 | 21.50 | 20.56 | 21.00 | 21.00 | 824,623 |
| Jul 19, 2023 | 22.00 | 22.50 | 21.11 | 21.50 | 21.50 | 885,981 |
| Jul 18, 2023 | 22.00 | 22.50 | 21.50 | 22.00 | 22.00 | 1,409,219 |
| Jul 17, 2023 | 21.50 | 22.30 | 21.25 | 22.00 | 22.00 | 653,272 |
| Jul 14, 2023 | 21.25 | 21.75 | 21.00 | 21.50 | 21.50 | 268,135 |
| Jul 13, 2023 | 21.25 | 21.75 | 21.07 | 21.25 | 21.25 | 100,375 |
| Jul 12, 2023 | 20.75 | 21.48 | 20.50 | 21.25 | 21.25 | 343,257 |
| Jul 11, 2023 | 21.50 | 21.31 | 20.60 | 20.75 | 20.75 | 667,272 |
| Jul 10, 2023 | 21.50 | 22.00 | 21.15 | 21.50 | 21.50 | 252,463 |
| Jul 7, 2023 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | 468,813 |
| Jul 6, 2023 | 21.25 | 22.50 | 21.05 | 21.50 | 21.50 | 576,309 |
| Jul 5, 2023 | 21.25 | 22.00 | 21.00 | 21.25 | 21.25 | 146,588 |
| Jul 4, 2023 | 21.00 | 21.70 | 21.00 | 21.25 | 21.25 | 146,732 |
| Jul 3, 2023 | 21.50 | 22.00 | 20.67 | 21.00 | 21.00 | 777,702 |
| Jun 30, 2023 | 20.25 | 21.75 | 20.15 | 21.50 | 21.50 | 591,653 |
| Jun 29, 2023 | 20.25 | 20.40 | 20.00 | 20.25 | 20.25 | 958,131 |
| Jun 28, 2023 | 20.75 | 21.00 | 20.00 | 20.25 | 20.25 | 225,126 |
| Jun 27, 2023 | 20.75 | 20.88 | 20.50 | 20.75 | 20.75 | 329,172 |
| Jun 26, 2023 | 21.25 | 21.50 | 20.50 | 20.75 | 20.75 | 165,364 |
| Jun 23, 2023 | 21.50 | 22.00 | 20.15 | 21.25 | 21.25 | 867,535 |
| Jun 22, 2023 | 22.00 | 22.19 | 21.26 | 21.50 | 21.50 | 280,879 |
| Jun 21, 2023 | 21.25 | 22.50 | 21.08 | 21.50 | 21.50 | 645,444 |
| Jun 20, 2023 | 21.75 | 22.00 | 21.00 | 21.25 | 21.25 | 1,256,780 |
| Jun 19, 2023 | 22.00 | 22.90 | 21.50 | 21.75 | 21.75 | 1,197,724 |
| Jun 16, 2023 | 22.00 | 22.30 | 21.79 | 22.00 | 22.00 | 359,912 |
| Jun 15, 2023 | 21.50 | 22.40 | 21.58 | 22.00 | 22.00 | 381,329 |
| Jun 14, 2023 | 21.50 | 21.64 | 21.15 | 21.50 | 21.50 | 733,542 |
| Jun 13, 2023 | 21.50 | 22.00 | 21.15 | 21.50 | 21.50 | 1,279,408 |
| Jun 12, 2023 | 22.00 | 22.00 | 21.00 | 21.50 | 21.50 | 765,263 |
| Jun 9, 2023 | 22.50 | 23.00 | 21.50 | 22.00 | 22.00 | 1,081,118 |
| Jun 8, 2023 | 23.50 | 23.20 | 21.10 | 22.50 | 22.50 | 1,662,533 |
| Jun 7, 2023 | 24.00 | 24.00 | 23.10 | 23.50 | 23.50 | 855,774 |
| Jun 6, 2023 | 24.00 | 24.50 | 23.50 | 24.00 | 24.00 | 147,956 |
| Jun 5, 2023 | 24.25 | 24.85 | 24.00 | 24.00 | 24.00 | 1,547,098 |
| Jun 2, 2023 | 23.00 | 46.10 | 23.10 | 24.25 | 24.25 | 857,851 |
| Jun 1, 2023 | 23.00 | 23.50 | 23.05 | 23.25 | 23.25 | 488,007 |
| May 31, 2023 | 24.00 | 24.50 | 22.50 | 23.25 | 23.25 | 968,207 |
| May 30, 2023 | 24.75 | 25.50 | 23.65 | 23.75 | 23.75 | 1,226,704 |
| May 26, 2023 | 25.00 | 25.45 | 24.05 | 24.50 | 24.50 | 2,069,590 |
| May 25, 2023 | 24.50 | 25.50 | 24.00 | 25.00 | 25.00 | 725,681 |
| May 24, 2023 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | 753,905 |
| May 23, 2023 | 24.75 | 25.00 | 24.00 | 24.25 | 24.25 | 848,283 |
| May 22, 2023 | 23.50 | 26.10 | 23.00 | 24.75 | 24.75 | 3,528,304 |
| May 19, 2023 | 21.50 | 24.00 | 21.38 | 23.40 | 23.40 | 1,743,686 |
| May 18, 2023 | 21.00 | 22.50 | 20.50 | 21.50 | 21.50 | 1,373,727 |
| May 17, 2023 | 21.50 | 21.70 | 20.50 | 20.75 | 20.75 | 784,419 |
| May 16, 2023 | 20.75 | 22.50 | 20.95 | 21.75 | 21.75 | 2,742,049 |
| May 15, 2023 | 20.00 | 21.00 | 19.05 | 20.75 | 20.75 | 2,825,843 |
| May 12, 2023 | 19.25 | 19.50 | 19.00 | 19.25 | 19.25 | 556,083 |
| May 11, 2023 | 19.40 | 19.80 | 19.00 | 19.25 | 19.25 | 395,142 |
| May 10, 2023 | 19.40 | 19.70 | 19.32 | 19.40 | 19.40 | 334,502 |
| May 9, 2023 | 19.50 | 20.00 | 19.20 | 19.40 | 19.40 | 407,916 |
| May 5, 2023 | 18.00 | 20.00 | 17.98 | 19.50 | 19.50 | 1,779,033 |
| May 4, 2023 | 18.00 | 18.15 | 17.58 | 17.90 | 17.90 | 428,785 |
| May 3, 2023 | 18.00 | 18.20 | 17.83 | 18.00 | 18.00 | 165,933 |
| May 2, 2023 | 18.50 | 18.90 | 17.80 | 18.25 | 18.25 | 1,739,702 |
| Apr 28, 2023 | 17.00 | 17.90 | 16.75 | 17.50 | 17.50 | 461,285 |
| Apr 27, 2023 | 17.38 | 17.50 | 16.67 | 17.00 | 17.00 | 420,961 |
| Apr 26, 2023 | 17.38 | 17.50 | 17.25 | 17.38 | 17.38 | 522,277 |
| Apr 25, 2023 | 17.38 | 17.50 | 17.25 | 17.38 | 17.38 | 190,268 |
| Apr 24, 2023 | 17.63 | 18.00 | 17.27 | 17.63 | 17.63 | 369,379 |
| Apr 21, 2023 | 18.00 | 18.00 | 17.15 | 17.63 | 17.63 | 574,689 |
| Apr 20, 2023 | 17.25 | 18.23 | 17.30 | 17.75 | 17.75 | 576,030 |
| Apr 19, 2023 | 17.75 | 18.35 | 17.26 | 17.25 | 17.25 | 233,975 |
Related Tickers
PTAL.L PetroTal Corp.
48.00
-0.52%
TXP.L Touchstone Exploration Inc.
43.50
0.00%
TRIN.L Trinity Exploration & Production plc
38.20
-3.29%
PHAR.L Pharos Energy plc
23.40
-0.85%
LBE.L Longboat Energy plc
16.75
0.00%
BLOE.L Block Energy Plc
1.5000
+7.14%
CRCL.L Corcel Plc
0.3250
0.00%
ECO.L Eco (Atlantic) Oil & Gas Ltd.
8.00
0.00%
A6Y0.F Alvopetro Energy Ltd.
3.1800
+3.25%
2OQ.F Amplify Energy Corp.
6.37
+0.24%