Singapore markets close in 50 minutes

Duke Energy Corporation (0ID1.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
106.54-1.12 (-1.04%)
As of 06:57PM BST. Market open.
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024107.30107.45106.37106.54106.54640
18 Jul 2024106.94108.59106.66107.66107.661,400
17 Jul 2024107.14108.40106.88107.93107.931,091
16 Jul 2024106.30107.24106.05106.40106.401,033
15 Jul 2024104.69105.26104.08105.04105.042,733
12 Jul 2024104.71105.62104.39105.62105.621,462
11 Jul 2024103.19104.51102.96104.51104.51639
10 Jul 2024101.27102.70101.20102.57102.571,140
09 Jul 2024100.59101.39100.59101.15101.151,445
08 Jul 2024100.39101.32100.19101.01101.01268
05 Jul 2024100.46100.8699.95100.38100.38428
04 Jul 2024------
03 Jul 202499.58100.9099.5899.6599.651,482
02 Jul 2024100.02100.0299.2499.4399.431,297
01 Jul 2024100.73101.2499.5999.5999.591,431
28 Jun 2024100.59100.9499.80100.07100.07151,388
27 Jun 2024100.06100.6299.92100.42100.421,475
26 Jun 2024100.20100.2099.3499.8299.82132,051
25 Jun 2024101.42101.47100.24100.24100.24660
24 Jun 202499.99101.7899.99101.24101.24423
21 Jun 2024100.50100.9899.1899.7799.77792
20 Jun 2024100.06100.5999.5099.5499.54590
19 Jun 2024------
18 Jun 2024100.65100.7699.75100.29100.293,814
17 Jun 2024102.04102.04101.06101.21101.211,590
14 Jun 2024101.25102.17101.00102.17102.17595
13 Jun 2024101.43101.64100.67101.39101.391,533
12 Jun 2024101.50103.15100.99101.32101.32839
11 Jun 2024101.70102.57101.46102.13102.13371
10 Jun 2024102.46102.89102.28102.36102.36129,316
07 Jun 2024102.13103.01101.89102.84102.841,376
06 Jun 2024103.04103.56102.58103.22103.22153
05 Jun 2024104.49104.63103.27103.36103.36554
04 Jun 2024103.31104.71103.00104.60104.601,405
03 Jun 2024103.09103.77102.92103.23103.231,342
31 May 2024101.62103.02101.53103.02103.02601
30 May 2024100.83100.98100.18100.90100.90132,221
29 May 2024100.32100.69100.06100.31100.31806
28 May 2024102.06102.68101.50101.50101.50767
24 May 2024101.88102.49101.84101.97101.97386
23 May 2024102.85103.00101.59102.19102.192,237
22 May 2024103.90104.28103.41103.41103.41922
21 May 2024103.62104.59103.62104.10104.10337
20 May 2024103.74103.93103.16103.63103.63834
17 May 2024103.20103.84102.48103.43103.43429
16 May 2024102.40103.23102.36102.96102.96220
16 May 20241.025 Dividend
15 May 2024103.18103.44102.86103.27102.24870
14 May 2024103.16103.16102.27102.35101.331,549
13 May 2024102.70103.73102.20103.10102.081,582
10 May 2024103.50103.57102.70103.05102.03952
09 May 2024102.24103.02101.98102.78101.76729
08 May 2024101.75102.63101.75101.88100.862,491
07 May 2024101.00101.79100.68101.36100.362,147
03 May 202499.56100.2499.1599.6598.671,666
02 May 202499.96100.1499.3299.3298.33934
01 May 202498.53100.0097.5399.9598.9653
30 Apr 202498.7398.7397.7098.2297.25210,584
29 Apr 202497.6499.0397.6498.7097.72157,524
26 Apr 202499.0099.0097.8397.8396.86167
25 Apr 202498.9399.5298.0899.5098.511,298
24 Apr 202498.2098.8596.6798.8397.85157,440
23 Apr 202497.8898.8997.8898.4097.42469
22 Apr 202498.0098.4297.7498.3797.391,170
19 Apr 202496.2398.0796.0497.9897.011,368
18 Apr 202494.9194.9994.3194.9894.04514
17 Apr 202493.4694.1693.3194.1693.231,043
16 Apr 202493.9394.0092.7693.5692.63160,911
15 Apr 202495.4595.5393.7193.7192.783,226
12 Apr 202495.5895.9094.7195.0894.14488
11 Apr 202495.7695.7694.5895.5294.57572
10 Apr 202495.7495.9694.5594.8093.86643
09 Apr 202496.8297.0696.2696.7495.78159,336
08 Apr 202495.6996.3695.6096.1195.1599
05 Apr 202495.7496.1495.2195.8194.86676
04 Apr 202495.8296.6695.6195.6394.682,062
03 Apr 202496.5096.5095.9695.9695.01322
02 Apr 202496.3497.2296.3496.8295.866,765
28 Mar 202496.1496.6195.7596.6195.651,611
27 Mar 202494.1095.6194.1095.5894.633,937
26 Mar 202494.8094.9093.6393.8292.891,850
25 Mar 202495.1095.1494.5094.5893.64387
22 Mar 202495.5195.5994.8494.9193.971,389
21 Mar 202495.4995.8295.1995.4994.553,572
20 Mar 202494.7395.6794.6595.4994.54545
19 Mar 202495.2295.4194.5794.8593.91234
18 Mar 202494.8195.1294.1594.7093.761,403
15 Mar 202494.3695.3094.3694.9293.9821
14 Mar 202495.0195.6894.5494.8293.8863
13 Mar 202495.5296.2195.5295.8894.9267
12 Mar 202495.3396.0294.9694.9694.02147
11 Mar 202494.9495.3894.6095.3194.36660
08 Mar 202494.4394.4893.8094.2793.3414,983
07 Mar 202494.6695.0094.1894.5793.63359
06 Mar 202493.4194.2792.9593.8292.8915,722
05 Mar 202492.8794.1692.5093.0492.121,778
04 Mar 202490.2291.6790.2291.6390.72146
01 Mar 202491.7591.7590.1190.7289.82647
29 Feb 202490.9391.8890.8491.3590.441,848
28 Feb 202490.7891.0890.5290.6589.75243
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...