FirstEnergy Corp. (0IPB.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

38.85

-0.46

(-1.16%)

At close: 07:07PM BST

Time period:

07 Jun 2023 - 07 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2024	38.87	39.20	38.77	39.04	39.04	147
06 Jun 2024	39.22	39.56	39.22	39.31	39.31	2,034
05 Jun 2024	39.95	40.01	39.58	39.58	39.58	219
04 Jun 2024	39.95	40.17	39.80	40.03	40.03	43,111
03 Jun 2024	39.88	40.28	39.80	40.22	40.22	2,258
31 May 2024	39.11	39.84	39.11	39.84	39.84	840
30 May 2024	38.55	38.88	38.55	38.83	38.83	628
29 May 2024	38.47	38.60	38.38	38.52	38.52	1,004
28 May 2024	39.06	39.06	38.84	39.04	39.04	226
24 May 2024	39.35	39.35	39.09	39.09	39.09	451
23 May 2024	39.61	39.63	39.24	39.28	39.28	1,454
22 May 2024	40.23	40.42	40.07	40.07	40.07	293
21 May 2024	40.21	40.53	40.07	40.44	40.44	722
20 May 2024	40.05	40.05	39.91	39.94	39.94	761
17 May 2024	40.05	40.19	39.94	40.10	40.10	146
16 May 2024	40.26	40.52	40.26	40.36	40.36	264
15 May 2024	40.07	40.51	40.07	40.44	40.44	1,935
14 May 2024	39.91	39.91	39.62	39.64	39.64	86
13 May 2024	39.99	40.15	39.85	39.85	39.85	88
10 May 2024	39.91	40.06	39.71	39.98	39.98	842
09 May 2024	39.49	39.77	39.42	39.76	39.76	819
08 May 2024	39.35	39.51	39.23	39.51	39.51	9
07 May 2024	39.12	39.32	39.06	39.19	39.19	622
06 May 2024	0.425 Dividend
03 May 2024	39.18	39.42	38.99	39.02	38.60	37
02 May 2024	38.99	39.13	38.78	38.85	38.43	155
01 May 2024	38.53	38.91	38.23	38.91	38.49	27
30 Apr 2024	38.56	38.58	38.29	38.54	38.13	220
29 Apr 2024	38.30	38.90	38.30	38.69	38.27	260
26 Apr 2024	38.57	38.57	38.06	38.42	38.00	39
25 Apr 2024	38.26	38.51	38.15	38.51	38.09	31
24 Apr 2024	37.75	38.15	37.67	38.15	37.73	568
23 Apr 2024	38.03	38.41	38.03	38.26	37.84	176
22 Apr 2024	37.92	38.28	37.92	38.27	37.85	274
19 Apr 2024	37.99	38.37	37.66	38.37	37.95	91,547
18 Apr 2024	37.48	37.48	37.25	37.25	36.84	283
17 Apr 2024	37.17	37.28	36.94	37.12	36.71	917
16 Apr 2024	37.37	37.37	36.88	37.09	36.69	293
15 Apr 2024	37.62	37.66	37.42	37.42	37.01	1,049
12 Apr 2024	37.61	37.72	37.57	37.72	37.31	408
11 Apr 2024	37.98	37.98	37.90	37.90	37.49	4
10 Apr 2024	37.99	38.02	37.60	37.65	37.24	765
09 Apr 2024	38.47	38.52	38.33	38.38	37.96	46,155
08 Apr 2024	38.22	38.31	38.05	38.23	37.81	31
05 Apr 2024	38.11	38.11	37.83	37.84	37.43	447
04 Apr 2024	37.92	38.46	37.91	38.29	37.87	1,437
03 Apr 2024	38.41	38.41	38.04	38.04	37.62	806
02 Apr 2024	38.71	38.71	38.49	38.50	38.08	188
28 Mar 2024	38.45	38.66	38.35	38.62	38.20	526
27 Mar 2024	37.79	38.50	37.79	38.36	37.94	416
26 Mar 2024	38.47	38.47	37.93	37.93	37.52	1,157
25 Mar 2024	38.44	38.53	38.26	38.31	37.89	19
22 Mar 2024	38.60	38.64	38.13	38.23	37.81	907
21 Mar 2024	38.46	38.60	38.27	38.27	37.85	2,093
20 Mar 2024	38.16	38.48	38.16	38.29	37.87	1,234
19 Mar 2024	38.26	38.42	38.20	38.25	37.83	36
18 Mar 2024	37.58	38.14	37.58	38.06	37.65	819
15 Mar 2024	38.17	38.26	37.95	38.19	37.77	231
14 Mar 2024	38.00	38.05	37.77	37.78	37.37	860
13 Mar 2024	38.13	38.35	38.12	38.12	37.70	13
12 Mar 2024	38.38	38.48	38.21	38.31	37.89	72
11 Mar 2024	38.22	38.38	38.11	38.38	37.96	243
08 Mar 2024	37.97	37.97	37.67	37.89	37.48	59,451
07 Mar 2024	37.77	37.80	37.64	37.74	37.33	657
06 Mar 2024	37.26	37.62	37.26	37.35	36.94	20
05 Mar 2024	37.40	37.65	37.22	37.22	36.81	107
04 Mar 2024	36.34	37.07	36.34	36.97	36.57	503
01 Mar 2024	36.27	36.49	36.02	36.26	35.87	938
29 Feb 2024	37.09	37.10	36.67	36.67	36.27	248,948
28 Feb 2024	36.82	36.90	36.77	36.90	36.50	28
27 Feb 2024	36.65	36.78	36.59	36.77	36.37	90
26 Feb 2024	37.27	37.27	36.53	36.53	36.13	307
23 Feb 2024	-	-	-	-	-	-
22 Feb 2024	37.58	37.58	37.38	37.38	36.98	761
21 Feb 2024	37.59	37.76	37.32	37.76	37.35	541
20 Feb 2024	37.38	37.50	37.30	37.30	36.89	18
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	36.83	37.29	36.83	37.29	36.88	944
15 Feb 2024	37.11	37.45	37.11	37.30	36.89	907
14 Feb 2024	37.03	37.07	36.92	36.96	36.56	530
13 Feb 2024	37.84	37.84	36.74	36.94	36.53	5,212
12 Feb 2024	37.38	37.66	37.02	37.65	37.24	1,325
09 Feb 2024	36.49	37.53	36.01	37.11	36.70	1,570
08 Feb 2024	35.53	35.64	35.44	35.54	35.16	812
07 Feb 2024	35.78	35.98	35.70	35.75	35.36	129
06 Feb 2024	35.71	35.92	35.66	35.86	35.47	297
06 Feb 2024	0.41 Dividend
05 Feb 2024	36.41	36.51	36.16	36.37	35.57	1,577
02 Feb 2024	36.97	36.98	36.53	36.76	35.95	687
01 Feb 2024	36.63	36.77	36.40	36.70	35.89	145
31 Jan 2024	37.09	37.17	37.06	37.17	36.35	4
30 Jan 2024	36.70	36.96	36.40	36.96	36.15	143
29 Jan 2024	36.39	36.61	36.26	36.58	35.77	46
26 Jan 2024	36.67	36.67	36.39	36.42	35.62	79
25 Jan 2024	36.03	36.30	36.03	36.30	35.50	107
24 Jan 2024	37.04	37.04	35.89	35.89	35.10	4,218
23 Jan 2024	36.67	36.78	36.58	36.78	35.97	49
22 Jan 2024	37.10	37.10	36.81	36.81	36.00	27
19 Jan 2024	37.12	37.19	36.72	36.84	36.03	1,138
18 Jan 2024	36.96	37.25	36.96	37.02	36.20	139
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,856.56-116.45(-0.97%)

NZD/USD0.6105-0.0095(-1.53%)

NZD/EUR0.5649-0.0037(-0.66%)

ALL ORDS8,112.80+38.50(+0.48%)

ASX 2007,860.00+38.20(+0.49%)

OIL75.25-0.30(-0.40%)

FirstEnergy Corp. (0IPB.L)

NZX 50
11,856.56
-116.45(-0.97%)

NZD/USD
0.6105
-0.0095(-1.53%)

NZD/EUR
0.5649
-0.0037(-0.66%)

ALL ORDS
8,112.80
+38.50(+0.48%)

ASX 200
7,860.00
+38.20(+0.49%)

OIL
75.25
-0.30(-0.40%)