Singapore markets closed

Duke Energy Corporation (0ID1.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
95.08-0.44 (-0.46%)
At close: 07:04PM BST
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202495.5895.9094.7195.0895.08488
11 Apr 202495.7695.7694.5895.5295.52572
10 Apr 202495.7495.9694.5594.8094.80643
09 Apr 202496.8297.0696.2696.7496.74159,336
08 Apr 202495.6996.3695.6096.1196.1199
05 Apr 202495.7496.1495.2195.8195.81676
04 Apr 202495.8296.6695.6195.6395.632,062
03 Apr 202496.5096.5095.9695.9695.96322
02 Apr 202496.3497.2296.3496.8296.826,765
28 Mar 202496.1496.6195.7596.6196.611,611
27 Mar 202494.1095.6194.1095.5895.583,937
26 Mar 202494.8094.9093.6393.8293.821,850
25 Mar 202495.1095.1494.5094.5894.58387
22 Mar 202495.5195.5994.8494.9194.911,389
21 Mar 202495.4995.8295.1995.4995.493,572
20 Mar 202494.7395.6794.6595.4995.49545
19 Mar 202495.2295.4194.5794.8594.85234
18 Mar 202494.8195.1294.1594.7094.701,403
15 Mar 202494.3695.3094.3694.9294.9221
14 Mar 202495.0195.6894.5494.8294.8263
13 Mar 202495.5296.2195.5295.8895.8867
12 Mar 202495.3396.0294.9694.9694.96147
11 Mar 202494.9495.3894.6095.3195.31660
08 Mar 202494.4394.4893.8094.2794.2714,983
07 Mar 202494.6695.0094.1894.5794.57359
06 Mar 202493.4194.2792.9593.8293.8215,722
05 Mar 202492.8794.1692.5093.0493.041,778
04 Mar 202490.2291.6790.2291.6391.63146
01 Mar 202491.7591.7590.1190.7290.72647
29 Feb 202490.9391.8890.8491.3591.351,848
28 Feb 202490.7891.0890.5290.6590.65243
27 Feb 202490.8391.1890.7790.7790.77222
26 Feb 202492.4892.4890.6990.6990.69667
23 Feb 202492.6493.2192.6092.7992.791,462
22 Feb 202492.2992.3691.8592.3692.36907
21 Feb 202492.6993.2192.2392.7292.72257
20 Feb 202491.9092.7591.8492.0492.0475
19 Feb 2024------
16 Feb 202492.3692.3691.3092.0592.05986
15 Feb 202490.9191.9390.6691.8591.85340
15 Feb 20241.025 Dividend
14 Feb 202491.1191.9290.9291.1890.151,408
13 Feb 202493.1993.1990.3691.1290.102,493
12 Feb 202491.0992.7291.0992.6291.58793
09 Feb 202492.4092.5391.7491.8990.863,424
08 Feb 202494.7494.9992.5392.5391.481,260
07 Feb 202495.3295.6194.8695.3094.23116
06 Feb 202494.8995.3294.8895.1694.0996
05 Feb 202495.6095.8294.8895.2694.191,645
02 Feb 202496.4396.8495.9596.3895.301,459
01 Feb 202495.2497.0894.9597.0895.99336
31 Jan 202496.1796.8295.7896.1895.10503
30 Jan 202495.6995.6994.8295.6494.561,949
29 Jan 202496.0396.0395.3995.6594.57640
26 Jan 202494.4596.0094.4595.9694.88256
25 Jan 202495.5395.5894.5695.0693.991,712
24 Jan 202496.1796.2594.3594.5693.503,796
23 Jan 202495.4995.6095.0195.3794.30639
22 Jan 202495.5496.2294.9394.9593.882,102
19 Jan 202495.9296.3095.3195.7094.62822
18 Jan 202496.2096.3495.3895.5494.47292
17 Jan 202497.8098.4896.1196.2995.21394
16 Jan 202497.8998.8697.7598.5497.43738
15 Jan 2024------
12 Jan 202498.0098.6197.3998.5597.4427
11 Jan 202498.5898.9896.9497.1996.101,088
10 Jan 202499.0999.8099.0999.3898.2613,571
09 Jan 202498.9199.3698.7899.1398.02593
08 Jan 202498.3999.0598.3498.8697.741,485
05 Jan 202498.4998.4997.6197.6196.517,113
04 Jan 202498.9999.2698.5798.5797.46442
03 Jan 202497.8298.8097.7398.5497.44579
02 Jan 202497.0098.1096.5297.9796.87190
29 Dec 202396.7497.2396.4196.4495.3695
28 Dec 202396.8496.8796.1396.7995.7043
27 Dec 202396.5796.5796.5796.5795.4830
22 Dec 202396.7097.6096.7097.0295.93145
21 Dec 202395.8896.2695.2895.4694.38158
20 Dec 202396.6497.1496.5797.1496.0528,863
19 Dec 202397.4997.5696.6796.6795.58213
18 Dec 202397.2097.8196.7597.5596.45188
15 Dec 202397.3598.1596.8396.9295.832,028
14 Dec 202398.0899.4098.0798.3597.2432,723
13 Dec 202395.3295.9295.1095.7494.6664
12 Dec 202394.8495.2794.5395.1494.07819
11 Dec 202394.3495.1694.1195.1594.08143
08 Dec 202394.3994.3993.9494.3993.3395
07 Dec 202393.5894.7493.5894.4393.3735
06 Dec 202392.8893.4092.8293.4092.35255
05 Dec 202392.8692.9192.0292.2091.16342
04 Dec 202392.1893.2192.1392.9791.921,544
01 Dec 202392.3092.3891.5692.3091.26472
30 Nov 202391.5591.9991.1491.9490.91198
29 Nov 202391.3391.4490.9891.2190.18552
28 Nov 202391.1191.8191.0091.6090.572,992
27 Nov 202390.5291.0090.2791.0089.98247
24 Nov 202390.2490.6090.0690.5289.50470
23 Nov 2023------
22 Nov 202390.0890.2789.9590.0489.03128
21 Nov 202389.7489.7488.7889.6688.6583
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...