New Zealand markets open in 3 hours 19 minutes

Repsol, S.A. (0NQG.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
11.88+0.10 (+0.85%)
At close: 08:39AM BST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202414.9315.0214.8414.8814.881,076,820
28 Jun 202414.6214.9314.6914.7814.78144,639
27 Jun 202414.6014.7214.6114.6714.67887,691
26 Jun 202414.7014.8914.6514.7614.761,336,618
25 Jun 202414.9015.0214.7414.7514.752,048,434
24 Jun 202414.6014.8414.5314.7714.77144,486
21 Jun 202414.7214.8514.5214.5814.58341,457
20 Jun 202414.5014.7114.3114.6214.624,099,121
19 Jun 202414.5314.6614.5514.5614.5622,151
18 Jun 202414.5614.6414.3814.5214.52114,773
17 Jun 202414.3214.4414.2114.3014.3082,022
14 Jun 202414.1814.5314.1014.3014.304,741,436
13 Jun 202414.3514.3514.1214.1614.1669,739
12 Jun 202414.4514.5514.2914.4814.486,396,875
11 Jun 202414.7914.7314.4214.5114.51618,878
10 Jun 202414.5514.7714.5214.6914.6927,880
07 Jun 202414.5114.7014.4414.5714.5717,569
06 Jun 202414.5014.5814.4614.5114.5144,320
05 Jun 202414.5714.6914.4814.5814.587,370
04 Jun 202414.8114.7814.4514.5814.584,245,639
03 Jun 202415.0515.2014.8214.8214.82212,267
31 May 202415.0015.0614.8914.9714.9711,177,780
30 May 202415.0015.0014.8114.8714.8779,387
29 May 202415.1015.3415.0615.2015.20143,895
28 May 202415.1315.3515.1415.1515.1561,230
24 May 202414.9714.9614.7314.9514.952,252,686
23 May 202414.7114.9914.8014.9014.90765,315
22 May 202414.9014.8514.7014.7914.79334,505
21 May 202415.1014.9914.7314.7914.791,062,764
20 May 202414.9515.0914.9014.9814.984,640,132
17 May 202414.5014.9414.5614.7714.774,168,061
16 May 202414.7014.7714.5214.6914.69176,686
15 May 202414.7514.9114.6114.6814.681,630,288
14 May 202414.9915.0214.7814.8814.881,254,260
13 May 202414.9414.9514.7914.8414.841,272,954
10 May 202414.8514.9714.7714.8414.84135,913
09 May 202414.8314.8414.6014.7714.772,324,765
08 May 202414.7014.9514.4014.5614.56155,799
07 May 202414.6414.6514.4314.4814.4817,699
03 May 202414.6314.5414.3214.4214.421,164,989
02 May 202414.7014.5614.3214.4114.41237,852
01 May 2024------
30 Apr 202414.9115.0114.7014.7314.73298,437
29 Apr 202414.7014.9614.4814.8914.8997,010
26 Apr 202414.9915.0514.6814.7514.75748,436
25 Apr 202414.8715.0114.4914.9014.9032,407,520
24 Apr 202415.2015.2614.9615.1015.105,445,700
23 Apr 202415.0315.1014.9015.0515.05385,069
22 Apr 202414.9615.0214.7414.8614.865,506,910
19 Apr 202415.2315.1514.7214.8214.821,055,206
18 Apr 202415.1515.2114.9515.0515.059,217,399
17 Apr 202415.0215.3114.9515.2215.227,568,183
16 Apr 202415.5215.6415.1515.3515.35580,621
15 Apr 202415.9915.9115.5615.7415.74559,640
12 Apr 202415.5015.9715.3915.8815.883,925,603
11 Apr 202415.8015.9915.3015.7815.78995,541
10 Apr 202415.7015.9015.5615.6615.66867,200
09 Apr 202416.1016.1815.7715.9515.95983,010
08 Apr 202415.9316.1916.0216.1316.13590,436
05 Apr 202416.1016.2216.0316.1216.12427,297
04 Apr 202415.9516.0915.9015.9815.982,049,477
03 Apr 202415.7815.9715.8215.8615.86371,257
02 Apr 202415.4415.9415.5315.8015.801,186,359
28 Mar 202415.3115.9415.3515.4415.442,037,699
27 Mar 202415.3515.4815.3215.3315.33271,738
26 Mar 202415.3615.6815.3615.6515.652,191,367
25 Mar 202415.1515.9415.2315.2715.271,589,120
22 Mar 202415.1615.3414.7315.1615.161,437,880
21 Mar 202415.3615.9515.1515.2415.24330,306
20 Mar 202415.3015.5015.2715.3115.311,377,984
19 Mar 202415.2315.5015.2615.4415.441,549,824
18 Mar 202415.0615.2612.8815.2415.243,647,172
15 Mar 202415.0215.1914.9915.0715.072,428,388
14 Mar 202415.0315.1915.0415.0815.083,839,124
13 Mar 202414.6015.0514.5215.0215.021,233,692
12 Mar 202414.5414.7214.5814.6614.666,463,744
11 Mar 202414.2414.5214.2814.3514.352,079,165
08 Mar 202414.5014.6314.4214.4214.42688,097
07 Mar 202414.4814.4714.2614.3414.341,736,404
06 Mar 202414.4414.6414.3914.4114.41602,633
05 Mar 202414.4814.5214.3514.4814.48478,614
04 Mar 202414.5914.7314.4814.5614.561,026,650
01 Mar 202414.6014.8214.5714.6414.6411,686,010
29 Feb 202414.8014.7714.5814.7314.73635,530
28 Feb 202414.5514.7614.5114.6014.60530,496
27 Feb 202414.3814.8814.5114.7014.70251,556
26 Feb 202414.4014.6014.3414.3714.37293,799
23 Feb 202414.4214.6214.4014.4714.472,684,834
22 Feb 202414.2914.5214.1714.3014.30933,534
21 Feb 202413.6113.6813.4813.6613.661,029,052
20 Feb 202413.8013.8313.6513.6613.66648,006
19 Feb 202413.8013.8713.7413.8113.81346,480
16 Feb 202413.9813.9813.5513.7813.78845,302
15 Feb 202413.8013.8513.6013.6613.664,202,705
14 Feb 202414.0014.0413.7913.8813.88331,584
13 Feb 202413.9414.1713.9414.0014.00946,590
12 Feb 202413.8014.0113.7913.9613.962,138,684
09 Feb 202413.7513.8513.7213.7213.72981,232
08 Feb 202413.4213.7313.2013.6713.67286,994
07 Feb 202413.4413.6313.4213.5313.533,912,682
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...