Paris - Delayed Quote • EUR
Etablissements Maurel & Prom S.A. (MAU.PA)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR 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 26, 2024 | 6.10 | 6.22 | 6.09 | 6.14 | 6.14 | 109,137 |
| Apr 25, 2024 | 6.24 | 6.25 | 6.08 | 6.09 | 6.09 | 102,363 |
| Apr 24, 2024 | 6.26 | 6.39 | 6.22 | 6.22 | 6.22 | 143,562 |
| Apr 23, 2024 | 6.03 | 6.22 | 5.98 | 6.20 | 6.20 | 152,472 |
| Apr 22, 2024 | 6.07 | 6.14 | 5.97 | 6.02 | 6.02 | 143,690 |
| Apr 19, 2024 | 6.16 | 6.16 | 5.97 | 6.11 | 6.11 | 137,155 |
| Apr 18, 2024 | 6.25 | 6.35 | 6.05 | 6.13 | 6.13 | 243,401 |
| Apr 17, 2024 | 6.24 | 6.27 | 6.16 | 6.20 | 6.20 | 109,109 |
| Apr 16, 2024 | 6.37 | 6.49 | 6.16 | 6.24 | 6.24 | 338,713 |
| Apr 15, 2024 | 6.61 | 6.63 | 6.34 | 6.47 | 6.47 | 320,461 |
| Apr 12, 2024 | 6.39 | 6.56 | 6.39 | 6.51 | 6.51 | 316,084 |
| Apr 11, 2024 | 6.11 | 6.34 | 6.11 | 6.30 | 6.30 | 272,678 |
| Apr 10, 2024 | 6.05 | 6.13 | 6.02 | 6.10 | 6.10 | 120,944 |
| Apr 9, 2024 | 6.06 | 6.14 | 5.93 | 6.04 | 6.04 | 177,427 |
| Apr 8, 2024 | 6.12 | 6.20 | 6.05 | 6.09 | 6.09 | 253,420 |
| Apr 5, 2024 | 5.84 | 6.12 | 5.84 | 6.12 | 6.12 | 343,666 |
| Apr 4, 2024 | 5.87 | 5.88 | 5.79 | 5.79 | 5.79 | 99,124 |
| Apr 3, 2024 | 5.80 | 5.87 | 5.76 | 5.86 | 5.86 | 203,102 |
| Apr 2, 2024 | 5.63 | 5.80 | 5.63 | 5.76 | 5.76 | 269,884 |
| Mar 28, 2024 | 5.58 | 5.64 | 5.49 | 5.59 | 5.59 | 151,535 |
| Mar 27, 2024 | 5.54 | 5.60 | 5.48 | 5.57 | 5.57 | 130,963 |
| Mar 26, 2024 | 5.50 | 5.61 | 5.50 | 5.54 | 5.54 | 119,882 |
| Mar 25, 2024 | 5.41 | 5.55 | 5.41 | 5.51 | 5.51 | 100,232 |
| Mar 22, 2024 | 5.50 | 5.52 | 5.43 | 5.43 | 5.43 | 86,580 |
| Mar 21, 2024 | 5.55 | 5.61 | 5.50 | 5.51 | 5.51 | 147,874 |
| Mar 20, 2024 | 5.55 | 5.55 | 5.46 | 5.55 | 5.55 | 162,830 |
| Mar 19, 2024 | 5.45 | 5.58 | 5.45 | 5.57 | 5.57 | 183,697 |
| Mar 18, 2024 | 5.42 | 5.50 | 5.38 | 5.46 | 5.46 | 107,712 |
| Mar 15, 2024 | 5.48 | 5.54 | 5.41 | 5.41 | 5.41 | 295,450 |
| Mar 14, 2024 | 5.36 | 5.47 | 5.36 | 5.45 | 5.45 | 174,877 |
| Mar 13, 2024 | 5.30 | 5.39 | 5.28 | 5.34 | 5.34 | 151,835 |
| Mar 12, 2024 | 5.19 | 5.32 | 5.16 | 5.29 | 5.29 | 127,466 |
| Mar 11, 2024 | 5.25 | 5.28 | 5.14 | 5.18 | 5.18 | 140,291 |
| Mar 8, 2024 | 5.29 | 5.36 | 5.25 | 5.28 | 5.28 | 188,925 |
| Mar 7, 2024 | 4.97 | 5.26 | 4.97 | 5.25 | 5.25 | 210,989 |
| Mar 6, 2024 | 4.90 | 5.07 | 4.90 | 5.07 | 5.07 | 135,086 |
| Mar 5, 2024 | 4.92 | 4.95 | 4.78 | 4.93 | 4.93 | 150,488 |
| Mar 4, 2024 | 5.09 | 5.13 | 4.94 | 4.94 | 4.94 | 231,392 |
| Mar 1, 2024 | 4.94 | 5.14 | 4.70 | 5.09 | 5.09 | 292,659 |
| Feb 29, 2024 | 5.01 | 5.03 | 4.90 | 5.02 | 5.02 | 154,966 |
| Feb 28, 2024 | 5.07 | 5.07 | 4.96 | 5.04 | 5.04 | 105,702 |
| Feb 27, 2024 | 5.06 | 5.10 | 5.00 | 5.07 | 5.07 | 126,802 |
| Feb 26, 2024 | 4.98 | 5.09 | 4.96 | 5.08 | 5.08 | 90,557 |
| Feb 23, 2024 | 4.97 | 5.00 | 4.92 | 5.00 | 5.00 | 141,860 |
| Feb 22, 2024 | 5.05 | 5.09 | 4.99 | 4.99 | 4.99 | 104,858 |
| Feb 21, 2024 | 5.00 | 5.03 | 4.86 | 5.01 | 5.01 | 126,681 |
| Feb 20, 2024 | 4.99 | 5.04 | 4.90 | 4.91 | 4.91 | 266,404 |
| Feb 19, 2024 | 5.01 | 5.07 | 4.86 | 5.00 | 5.00 | 380,865 |
| Feb 16, 2024 | 5.51 | 5.61 | 5.11 | 5.11 | 5.11 | 434,036 |
| Feb 15, 2024 | 5.38 | 5.55 | 5.33 | 5.52 | 5.52 | 166,883 |
| Feb 14, 2024 | 5.36 | 5.41 | 5.32 | 5.34 | 5.34 | 70,982 |
| Feb 13, 2024 | 5.46 | 5.46 | 5.34 | 5.38 | 5.38 | 103,488 |
| Feb 12, 2024 | 5.31 | 5.46 | 5.26 | 5.46 | 5.46 | 133,791 |
| Feb 9, 2024 | 5.24 | 5.35 | 5.22 | 5.30 | 5.30 | 163,977 |
| Feb 8, 2024 | 5.18 | 5.24 | 5.09 | 5.24 | 5.24 | 155,494 |
| Feb 7, 2024 | 5.26 | 5.26 | 5.13 | 5.16 | 5.16 | 160,124 |
| Feb 6, 2024 | 5.17 | 5.29 | 5.16 | 5.27 | 5.27 | 84,352 |
| Feb 5, 2024 | 5.20 | 5.32 | 5.15 | 5.15 | 5.15 | 193,760 |
| Feb 2, 2024 | 5.36 | 5.36 | 5.24 | 5.26 | 5.26 | 218,857 |
| Feb 1, 2024 | 5.46 | 5.49 | 5.38 | 5.39 | 5.39 | 130,327 |
| Jan 31, 2024 | 5.59 | 5.61 | 5.51 | 5.53 | 5.53 | 137,863 |
| Jan 30, 2024 | 5.62 | 5.62 | 5.53 | 5.60 | 5.60 | 172,145 |
| Jan 29, 2024 | 5.64 | 5.76 | 5.63 | 5.63 | 5.63 | 240,481 |
| Jan 26, 2024 | 5.54 | 5.55 | 5.43 | 5.52 | 5.52 | 189,846 |
| Jan 25, 2024 | 5.66 | 5.70 | 5.47 | 5.50 | 5.50 | 217,351 |
| Jan 24, 2024 | 5.45 | 5.45 | 5.32 | 5.45 | 5.45 | 189,944 |
| Jan 23, 2024 | 5.44 | 5.49 | 5.38 | 5.43 | 5.43 | 159,432 |
| Jan 22, 2024 | 5.42 | 5.44 | 5.38 | 5.40 | 5.40 | 111,956 |
| Jan 19, 2024 | 5.38 | 5.41 | 5.31 | 5.36 | 5.36 | 207,279 |
| Jan 18, 2024 | 5.35 | 5.35 | 5.24 | 5.34 | 5.34 | 147,355 |
| Jan 17, 2024 | 5.30 | 5.34 | 5.24 | 5.34 | 5.34 | 198,453 |
| Jan 16, 2024 | 5.30 | 5.45 | 5.26 | 5.38 | 5.38 | 209,913 |
| Jan 15, 2024 | 5.32 | 5.33 | 5.24 | 5.33 | 5.33 | 169,130 |
| Jan 12, 2024 | 5.20 | 5.26 | 5.19 | 5.22 | 5.22 | 109,742 |
| Jan 11, 2024 | 5.20 | 5.26 | 5.11 | 5.18 | 5.18 | 197,717 |
| Jan 10, 2024 | 5.20 | 5.26 | 5.16 | 5.19 | 5.19 | 142,320 |
| Jan 9, 2024 | 5.33 | 5.34 | 5.23 | 5.26 | 5.26 | 143,715 |
| Jan 8, 2024 | 5.48 | 5.49 | 5.30 | 5.30 | 5.30 | 235,446 |
| Jan 5, 2024 | 5.67 | 5.67 | 5.49 | 5.61 | 5.61 | 158,786 |
| Jan 4, 2024 | 5.71 | 5.77 | 5.68 | 5.71 | 5.71 | 166,873 |
| Jan 3, 2024 | 5.50 | 5.66 | 5.34 | 5.66 | 5.66 | 482,965 |
| Jan 2, 2024 | 5.94 | 5.99 | 5.51 | 5.59 | 5.59 | 723,468 |
| Dec 29, 2023 | 6.09 | 6.13 | 6.02 | 6.09 | 6.09 | 100,220 |
| Dec 28, 2023 | 6.13 | 6.13 | 6.00 | 6.10 | 6.10 | 137,220 |
| Dec 27, 2023 | 6.15 | 6.20 | 6.10 | 6.13 | 6.13 | 119,715 |
| Dec 22, 2023 | 6.22 | 6.24 | 6.11 | 6.14 | 6.14 | 111,216 |
| Dec 21, 2023 | 6.30 | 6.34 | 6.09 | 6.22 | 6.22 | 167,344 |
| Dec 20, 2023 | 6.24 | 6.33 | 6.23 | 6.30 | 6.30 | 197,757 |
| Dec 19, 2023 | 6.16 | 6.19 | 6.10 | 6.19 | 6.19 | 126,755 |
| Dec 18, 2023 | 5.97 | 6.21 | 5.95 | 6.16 | 6.16 | 342,320 |
| Dec 15, 2023 | 5.85 | 6.03 | 5.85 | 5.91 | 5.91 | 285,490 |
| Dec 14, 2023 | 5.80 | 5.91 | 5.80 | 5.80 | 5.80 | 222,139 |
| Dec 13, 2023 | 5.79 | 5.81 | 5.63 | 5.78 | 5.78 | 261,750 |
| Dec 12, 2023 | 5.94 | 6.01 | 5.82 | 5.84 | 5.84 | 182,019 |
| Dec 11, 2023 | 6.05 | 6.09 | 5.94 | 5.94 | 5.94 | 150,922 |
| Dec 8, 2023 | 5.84 | 6.08 | 5.84 | 6.05 | 6.05 | 278,409 |
| Dec 7, 2023 | 5.80 | 5.95 | 5.80 | 5.90 | 5.90 | 281,660 |
| Dec 6, 2023 | 6.10 | 6.11 | 5.86 | 5.86 | 5.86 | 563,490 |
| Dec 5, 2023 | 6.24 | 6.30 | 6.12 | 6.20 | 6.20 | 465,556 |
| Dec 4, 2023 | 6.37 | 6.41 | 6.16 | 6.27 | 6.27 | 478,966 |
| Dec 1, 2023 | 6.47 | 6.49 | 6.22 | 6.49 | 6.49 | 474,966 |
| Nov 30, 2023 | 6.63 | 6.67 | 6.27 | 6.43 | 6.43 | 842,011 |
| Nov 29, 2023 | 6.87 | 6.95 | 6.31 | 6.68 | 6.68 | 807,133 |
| Nov 28, 2023 | 6.85 | 6.96 | 6.83 | 6.93 | 6.93 | 329,563 |
| Nov 27, 2023 | 6.83 | 6.91 | 6.82 | 6.85 | 6.85 | 242,943 |
| Nov 24, 2023 | 6.82 | 6.94 | 6.78 | 6.92 | 6.92 | 154,429 |
| Nov 23, 2023 | 6.62 | 6.88 | 6.60 | 6.84 | 6.84 | 331,494 |
| Nov 22, 2023 | 6.57 | 6.65 | 6.49 | 6.60 | 6.60 | 374,074 |
| Nov 21, 2023 | 6.58 | 6.62 | 6.49 | 6.57 | 6.57 | 169,658 |
| Nov 20, 2023 | 6.60 | 6.70 | 6.58 | 6.60 | 6.60 | 413,964 |
| Nov 17, 2023 | 6.28 | 6.60 | 6.22 | 6.59 | 6.59 | 541,296 |
| Nov 16, 2023 | 6.41 | 6.43 | 6.24 | 6.30 | 6.30 | 354,224 |
| Nov 15, 2023 | 6.48 | 6.49 | 6.35 | 6.43 | 6.43 | 220,687 |
| Nov 14, 2023 | 6.41 | 6.49 | 6.32 | 6.47 | 6.47 | 410,280 |
| Nov 13, 2023 | 6.15 | 6.39 | 6.14 | 6.39 | 6.39 | 510,677 |
| Nov 10, 2023 | 5.95 | 6.22 | 5.95 | 6.10 | 6.10 | 745,172 |
| Nov 9, 2023 | 5.71 | 5.97 | 5.65 | 5.97 | 5.97 | 376,446 |
| Nov 8, 2023 | 5.89 | 6.05 | 5.68 | 5.72 | 5.72 | 757,441 |
| Nov 7, 2023 | 5.69 | 5.70 | 5.54 | 5.57 | 5.57 | 292,740 |
| Nov 6, 2023 | 5.74 | 5.89 | 5.72 | 5.78 | 5.78 | 328,379 |
| Nov 3, 2023 | 5.89 | 5.96 | 5.64 | 5.76 | 5.76 | 425,979 |
| Nov 2, 2023 | 5.75 | 5.89 | 5.73 | 5.89 | 5.89 | 309,479 |
| Nov 1, 2023 | 5.62 | 5.80 | 5.62 | 5.72 | 5.72 | 478,464 |
| Oct 31, 2023 | 5.40 | 5.66 | 5.39 | 5.61 | 5.61 | 552,340 |
| Oct 30, 2023 | 5.38 | 5.61 | 5.37 | 5.49 | 5.49 | 291,114 |
| Oct 27, 2023 | 5.40 | 5.55 | 5.39 | 5.41 | 5.41 | 416,760 |
| Oct 26, 2023 | 5.26 | 5.42 | 5.24 | 5.32 | 5.32 | 343,519 |
| Oct 25, 2023 | 5.24 | 5.33 | 5.24 | 5.27 | 5.27 | 186,382 |
| Oct 24, 2023 | 5.19 | 5.36 | 5.14 | 5.32 | 5.32 | 425,333 |
| Oct 23, 2023 | 5.15 | 5.25 | 5.07 | 5.20 | 5.20 | 298,029 |
| Oct 20, 2023 | 5.26 | 5.28 | 5.16 | 5.17 | 5.17 | 321,997 |
| Oct 19, 2023 | 5.22 | 5.26 | 5.05 | 5.18 | 5.18 | 332,449 |
| Oct 18, 2023 | 5.14 | 5.29 | 5.09 | 5.15 | 5.15 | 428,523 |
| Oct 17, 2023 | 4.88 | 5.34 | 4.88 | 5.09 | 5.09 | 978,484 |
| Oct 16, 2023 | 4.84 | 4.86 | 4.76 | 4.84 | 4.84 | 146,966 |
| Oct 13, 2023 | 4.76 | 4.87 | 4.75 | 4.82 | 4.82 | 182,029 |
| Oct 12, 2023 | 4.75 | 4.84 | 4.70 | 4.77 | 4.77 | 204,482 |
| Oct 11, 2023 | 4.84 | 4.98 | 4.72 | 4.73 | 4.73 | 267,338 |
| Oct 10, 2023 | 4.68 | 4.83 | 4.60 | 4.81 | 4.81 | 335,302 |
| Oct 9, 2023 | 4.61 | 4.72 | 4.53 | 4.64 | 4.64 | 262,388 |
| Oct 6, 2023 | 4.45 | 4.48 | 4.39 | 4.44 | 4.44 | 145,478 |
| Oct 5, 2023 | 4.45 | 4.47 | 4.33 | 4.44 | 4.44 | 330,297 |
| Oct 4, 2023 | 4.60 | 4.62 | 4.46 | 4.48 | 4.48 | 216,455 |
| Oct 3, 2023 | 4.71 | 4.75 | 4.62 | 4.62 | 4.62 | 222,316 |
| Oct 2, 2023 | 4.89 | 4.92 | 4.73 | 4.75 | 4.75 | 137,617 |
| Sep 29, 2023 | 4.86 | 4.97 | 4.83 | 4.89 | 4.89 | 293,034 |
| Sep 28, 2023 | 4.90 | 5.03 | 4.82 | 4.87 | 4.87 | 386,620 |
| Sep 27, 2023 | 4.66 | 4.89 | 4.66 | 4.88 | 4.88 | 376,624 |
| Sep 26, 2023 | 4.72 | 4.72 | 4.60 | 4.66 | 4.66 | 306,707 |
| Sep 25, 2023 | 4.77 | 4.84 | 4.71 | 4.75 | 4.75 | 279,369 |
| Sep 22, 2023 | 4.72 | 4.79 | 4.68 | 4.77 | 4.77 | 172,973 |
| Sep 21, 2023 | 4.80 | 4.81 | 4.62 | 4.72 | 4.72 | 309,751 |
| Sep 20, 2023 | 4.88 | 4.90 | 4.77 | 4.85 | 4.85 | 221,484 |
| Sep 19, 2023 | 4.80 | 4.96 | 4.75 | 4.94 | 4.94 | 348,753 |
| Sep 18, 2023 | 4.83 | 4.92 | 4.79 | 4.81 | 4.81 | 319,446 |
| Sep 15, 2023 | 4.84 | 4.96 | 4.80 | 4.82 | 4.82 | 621,983 |
| Sep 14, 2023 | 4.85 | 4.91 | 4.74 | 4.81 | 4.81 | 401,910 |
| Sep 13, 2023 | 4.92 | 4.99 | 4.81 | 4.84 | 4.84 | 305,757 |
| Sep 12, 2023 | 4.85 | 4.92 | 4.83 | 4.92 | 4.92 | 277,444 |
| Sep 11, 2023 | 4.75 | 4.89 | 4.71 | 4.87 | 4.87 | 464,339 |
| Sep 8, 2023 | 4.60 | 4.73 | 4.60 | 4.72 | 4.72 | 304,948 |
| Sep 7, 2023 | 4.66 | 4.73 | 4.56 | 4.60 | 4.60 | 370,635 |
| Sep 6, 2023 | 4.70 | 4.79 | 4.63 | 4.66 | 4.66 | 401,573 |
| Sep 5, 2023 | 4.49 | 4.72 | 4.49 | 4.71 | 4.71 | 442,957 |
| Sep 4, 2023 | 4.55 | 4.66 | 4.46 | 4.51 | 4.51 | 474,638 |
| Sep 1, 2023 | 4.41 | 4.56 | 4.41 | 4.49 | 4.49 | 496,325 |
| Aug 31, 2023 | 4.41 | 4.53 | 4.32 | 4.41 | 4.41 | 1,256,529 |
| Aug 30, 2023 | 4.61 | 4.62 | 3.76 | 4.18 | 4.18 | 2,738,063 |
| Aug 29, 2023 | 4.88 | 4.95 | 4.86 | 4.91 | 4.91 | 221,827 |
| Aug 28, 2023 | 4.63 | 4.87 | 4.62 | 4.85 | 4.85 | 372,909 |
| Aug 25, 2023 | 4.58 | 4.65 | 4.57 | 4.59 | 4.59 | 122,198 |
| Aug 24, 2023 | 4.61 | 4.61 | 4.53 | 4.54 | 4.54 | 143,444 |
| Aug 23, 2023 | 4.68 | 4.68 | 4.55 | 4.59 | 4.59 | 186,380 |
| Aug 22, 2023 | 4.68 | 4.70 | 4.60 | 4.67 | 4.67 | 255,226 |
| Aug 21, 2023 | 4.54 | 4.67 | 4.50 | 4.65 | 4.65 | 281,496 |
| Aug 18, 2023 | 4.56 | 4.61 | 4.37 | 4.47 | 4.47 | 304,491 |
| Aug 17, 2023 | 4.67 | 4.72 | 4.54 | 4.61 | 4.61 | 384,752 |
| Aug 16, 2023 | 4.29 | 4.86 | 4.29 | 4.82 | 4.82 | 1,978,123 |
| Aug 15, 2023 | 4.01 | 4.09 | 4.01 | 4.04 | 4.04 | 165,833 |
| Aug 14, 2023 | 3.92 | 4.05 | 3.87 | 4.01 | 4.01 | 170,931 |
| Aug 11, 2023 | 3.93 | 3.96 | 3.91 | 3.94 | 3.94 | 89,054 |
| Aug 10, 2023 | 3.94 | 4.03 | 3.94 | 3.97 | 3.97 | 185,638 |
| Aug 9, 2023 | 3.82 | 3.93 | 3.81 | 3.93 | 3.93 | 199,743 |
| Aug 8, 2023 | 3.86 | 3.86 | 3.71 | 3.76 | 3.76 | 179,422 |
| Aug 7, 2023 | 3.91 | 3.99 | 3.88 | 3.89 | 3.89 | 237,441 |
| Aug 4, 2023 | 4.05 | 4.05 | 3.59 | 3.90 | 3.90 | 785,647 |
| Aug 3, 2023 | 4.12 | 4.20 | 4.06 | 4.19 | 4.19 | 169,385 |
| Aug 2, 2023 | 4.26 | 4.28 | 4.13 | 4.15 | 4.15 | 314,407 |
| Aug 1, 2023 | 4.27 | 4.29 | 4.22 | 4.26 | 4.26 | 168,148 |
| Jul 31, 2023 | 4.10 | 4.35 | 4.09 | 4.29 | 4.29 | 460,097 |
| Jul 28, 2023 | 4.08 | 4.10 | 4.03 | 4.07 | 4.07 | 178,545 |
| Jul 27, 2023 | 4.05 | 4.09 | 4.04 | 4.06 | 4.06 | 211,986 |
| Jul 26, 2023 | 3.98 | 4.06 | 3.97 | 4.06 | 4.06 | 176,510 |
| Jul 25, 2023 | 4.00 | 4.02 | 3.97 | 3.99 | 3.99 | 178,268 |
| Jul 24, 2023 | 3.91 | 3.99 | 3.86 | 3.98 | 3.98 | 174,903 |
| Jul 21, 2023 | 3.81 | 3.94 | 3.81 | 3.91 | 3.91 | 366,201 |
| Jul 20, 2023 | 3.74 | 3.82 | 3.74 | 3.79 | 3.79 | 253,469 |
| Jul 19, 2023 | 3.73 | 3.79 | 3.70 | 3.75 | 3.75 | 168,608 |
| Jul 18, 2023 | 3.63 | 3.73 | 3.62 | 3.72 | 3.72 | 96,419 |
| Jul 17, 2023 | 3.65 | 3.67 | 3.61 | 3.62 | 3.62 | 110,427 |
| Jul 14, 2023 | 3.76 | 3.76 | 3.66 | 3.68 | 3.68 | 99,360 |
| Jul 13, 2023 | 3.75 | 3.81 | 3.75 | 3.75 | 3.75 | 114,281 |
| Jul 12, 2023 | 3.73 | 3.78 | 3.72 | 3.74 | 3.74 | 113,294 |
| Jul 11, 2023 | 3.68 | 3.74 | 3.66 | 3.72 | 3.72 | 94,136 |
| Jul 10, 2023 | 3.64 | 3.70 | 3.64 | 3.69 | 3.69 | 175,850 |
| Jul 7, 2023 | 3.66 | 3.66 | 3.58 | 3.65 | 3.65 | 157,234 |
| Jul 6, 2023 | 3.70 | 3.73 | 3.59 | 3.60 | 3.60 | 271,639 |
| Jul 5, 2023 | 3.77 | 3.77 | 3.70 | 3.72 | 3.72 | 119,334 |
| Jul 4, 2023 | 3.78 | 3.79 | 3.72 | 3.79 | 3.79 | 92,115 |
| Jul 3, 2023 | 0.23 Dividend | |||||
| Jul 3, 2023 | 3.72 | 3.82 | 3.70 | 3.79 | 3.79 | 270,214 |
| Jun 30, 2023 | 3.95 | 3.96 | 3.90 | 3.91 | 3.68 | 324,366 |
| Jun 29, 2023 | 3.89 | 3.92 | 3.84 | 3.91 | 3.68 | 139,830 |
| Jun 28, 2023 | 3.82 | 3.89 | 3.80 | 3.88 | 3.66 | 162,781 |
| Jun 27, 2023 | 3.88 | 3.90 | 3.77 | 3.80 | 3.58 | 146,501 |
| Jun 26, 2023 | 3.81 | 3.88 | 3.78 | 3.85 | 3.62 | 131,866 |
| Jun 23, 2023 | 3.77 | 3.81 | 3.72 | 3.79 | 3.57 | 194,683 |
| Jun 22, 2023 | 3.91 | 3.91 | 3.77 | 3.80 | 3.58 | 203,581 |
| Jun 21, 2023 | 3.83 | 3.96 | 3.83 | 3.94 | 3.71 | 238,001 |
| Jun 20, 2023 | 4.02 | 4.05 | 3.90 | 3.91 | 3.68 | 216,492 |
| Jun 19, 2023 | 3.97 | 4.03 | 3.93 | 4.02 | 3.78 | 143,917 |
| Jun 16, 2023 | 3.98 | 4.04 | 3.95 | 4.00 | 3.76 | 156,319 |
| Jun 15, 2023 | 4.13 | 4.13 | 3.89 | 3.95 | 3.72 | 275,494 |
| Jun 14, 2023 | 4.11 | 4.24 | 4.06 | 4.14 | 3.89 | 443,779 |
| Jun 13, 2023 | 3.92 | 4.04 | 3.88 | 4.03 | 3.79 | 219,935 |
| Jun 12, 2023 | 4.00 | 4.01 | 3.87 | 3.91 | 3.68 | 281,759 |
| Jun 9, 2023 | 4.06 | 4.06 | 3.99 | 4.01 | 3.77 | 85,977 |
| Jun 8, 2023 | 3.96 | 4.06 | 3.96 | 4.06 | 3.82 | 237,043 |
| Jun 7, 2023 | 3.85 | 3.98 | 3.85 | 3.96 | 3.73 | 188,134 |
| Jun 6, 2023 | 3.87 | 3.89 | 3.78 | 3.86 | 3.63 | 162,300 |
| Jun 5, 2023 | 3.94 | 3.97 | 3.88 | 3.90 | 3.67 | 227,162 |
| Jun 2, 2023 | 3.76 | 3.89 | 3.74 | 3.89 | 3.66 | 275,749 |
| Jun 1, 2023 | 3.68 | 3.73 | 3.64 | 3.73 | 3.51 | 95,208 |
| May 31, 2023 | 3.70 | 3.70 | 3.58 | 3.68 | 3.46 | 348,501 |
| May 30, 2023 | 3.79 | 3.81 | 3.71 | 3.73 | 3.51 | 118,905 |
| May 29, 2023 | 3.75 | 3.84 | 3.75 | 3.81 | 3.59 | 198,157 |
| May 26, 2023 | 3.67 | 3.75 | 3.64 | 3.74 | 3.52 | 113,505 |
| May 25, 2023 | 3.80 | 3.80 | 3.65 | 3.66 | 3.44 | 213,598 |
| May 24, 2023 | 3.70 | 3.84 | 3.66 | 3.80 | 3.58 | 353,555 |
| May 23, 2023 | 3.59 | 3.71 | 3.57 | 3.71 | 3.49 | 308,517 |
| May 22, 2023 | 3.50 | 3.60 | 3.47 | 3.59 | 3.38 | 187,981 |
| May 19, 2023 | 3.46 | 3.56 | 3.46 | 3.52 | 3.31 | 189,132 |
| May 18, 2023 | 3.47 | 3.50 | 3.44 | 3.48 | 3.27 | 126,243 |
| May 17, 2023 | 3.38 | 3.47 | 3.38 | 3.44 | 3.24 | 171,637 |
| May 16, 2023 | 3.44 | 3.44 | 3.39 | 3.40 | 3.20 | 149,218 |
| May 15, 2023 | 3.39 | 3.46 | 3.38 | 3.45 | 3.25 | 133,336 |
| May 12, 2023 | 3.38 | 3.43 | 3.36 | 3.39 | 3.19 | 130,614 |
| May 11, 2023 | 3.46 | 3.50 | 3.38 | 3.40 | 3.20 | 163,182 |
| May 10, 2023 | 3.47 | 3.52 | 3.43 | 3.48 | 3.28 | 135,388 |
| May 9, 2023 | 3.49 | 3.51 | 3.43 | 3.46 | 3.26 | 180,771 |
| May 8, 2023 | 3.44 | 3.55 | 3.44 | 3.54 | 3.33 | 135,222 |
| May 5, 2023 | 3.34 | 3.42 | 3.32 | 3.42 | 3.22 | 157,157 |
| May 4, 2023 | 3.37 | 3.40 | 3.33 | 3.36 | 3.16 | 167,215 |
| May 3, 2023 | 3.39 | 3.39 | 3.27 | 3.37 | 3.17 | 210,908 |
| May 2, 2023 | 3.47 | 3.49 | 3.38 | 3.38 | 3.18 | 211,837 |
| Apr 28, 2023 | 3.39 | 3.49 | 3.36 | 3.47 | 3.26 | 281,244 |
| Apr 27, 2023 | 3.42 | 3.44 | 3.38 | 3.39 | 3.19 | 189,292 |
| Apr 26, 2023 | 3.46 | 3.50 | 3.40 | 3.44 | 3.24 | 138,260 |
Related Tickers
ECO.L Eco (Atlantic) Oil & Gas Ltd.
10.25
-0.49%
DVN.MX Devon Energy Corporation
899.50
0.00%
DY6.DE Devon Energy Corporation
49.00
+1.37%
1662.T Japan Petroleum Exploration Co., Ltd.
6,660.00
+1.99%
TNZ.TO Tenaz Energy Corp.
4.0000
+1.27%
CDR.TO Condor Energies Inc.
1.7900
+11.87%
PXEN.L Prospex Energy Plc
5.05
-0.98%
BLVN.L Bowleven plc
0.2000
0.00%
CRCL.L Corcel Plc
0.3750
0.00%
TRIN.L Trinity Exploration & Production plc
36.00
-7.69%