Singapore markets close in 2 hours 14 minutes

Phillips 66 (0KHZ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
143.50-3.46 (-2.35%)
At close: 07:13PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 2024147.22147.44143.36143.50143.50688
17 May 2024144.95146.96144.95146.96146.961,125
17 May 20241.15 Dividend
16 May 2024145.71146.80145.14145.47144.32393
15 May 2024145.46145.66142.90145.66144.51293
14 May 2024144.00144.48143.00144.48143.34268
13 May 2024145.60146.51144.85145.04143.894,437
10 May 2024148.86148.86145.64145.91144.761,052
09 May 2024147.95149.08147.10147.20146.042,194
08 May 2024144.41147.62144.41147.13145.97426
07 May 2024145.48146.29144.50145.21144.06655
03 May 2024144.06144.48143.05143.23142.10564
02 May 2024141.66143.79141.14143.37142.24801
01 May 2024142.57143.57138.87138.87137.77994
30 Apr 2024150.91150.91145.37145.37144.221,647
29 Apr 2024151.50151.91150.32150.98149.79153,471
26 Apr 2024152.63155.01149.74151.64150.441,282
25 Apr 2024157.56157.98155.88157.18155.94612
24 Apr 2024158.84158.84156.36157.71156.46140,439
23 Apr 2024155.81159.17155.13158.74157.491,440
22 Apr 2024154.71157.80153.38157.80156.5515,583
19 Apr 2024153.43157.17153.43155.76154.53974
18 Apr 2024155.91157.74152.95153.26152.052,028
17 Apr 2024157.99159.89156.37156.87155.631,628
16 Apr 2024160.81160.89157.66157.66156.41966
15 Apr 2024163.80164.75160.23160.29159.021,508
12 Apr 2024165.78166.38163.06163.95162.654,009
11 Apr 2024165.16165.87163.27164.14162.844,118
10 Apr 2024164.72166.61163.59165.29163.982,791
09 Apr 2024168.19169.47163.82164.23162.935,830
08 Apr 2024170.01171.33168.74169.01167.671,567
05 Apr 2024172.88173.15171.20171.21169.861,735
04 Apr 2024172.63173.57171.29171.29169.945,006
03 Apr 2024170.00173.38169.35173.38172.014,846
02 Apr 2024164.50168.64164.11168.61167.281,865
28 Mar 2024155.90162.97155.90162.95161.6622,998
27 Mar 2024156.01158.47155.71158.47157.22707
26 Mar 2024156.48157.47156.18156.83155.591,120
25 Mar 2024159.74161.51157.12157.24156.001,264
22 Mar 2024159.50159.79158.06159.46158.201,291
21 Mar 2024158.31158.88157.09157.74156.491,959
20 Mar 2024155.89158.89155.48158.89157.63680
19 Mar 2024156.90157.75156.40156.74155.50947,912
18 Mar 2024158.75159.41156.45156.54155.301,429
15 Mar 2024157.17159.10154.94158.86157.602,139
14 Mar 2024155.58156.59153.72155.00153.773,164
13 Mar 2024149.31155.32149.31154.90153.68979
12 Mar 2024149.10150.53148.57149.80148.621,128
11 Mar 2024147.86148.90146.26148.90147.72689
08 Mar 2024149.10150.15148.80148.97147.79356
07 Mar 2024147.24150.30146.89149.55148.371,016
06 Mar 2024147.50148.04145.74146.85145.69826
05 Mar 2024144.26147.04143.88146.54145.39177
04 Mar 2024144.43145.32143.00144.96143.812,845
01 Mar 2024143.33144.79143.23143.77142.63424
29 Feb 2024141.72143.21140.80141.98140.86345
28 Feb 2024143.51144.74141.33141.93140.811,382
27 Feb 2024148.31149.49146.07146.07144.92633,177
26 Feb 2024147.01150.05146.72148.78147.60616
23 Feb 2024145.50146.88145.35146.60145.45529
22 Feb 2024143.55145.71143.00145.71144.55488,186
21 Feb 2024141.86143.91141.36143.90142.761,008
20 Feb 2024143.11143.34140.73140.99139.881,267
19 Feb 2024------
16 Feb 2024146.37146.37143.23144.33143.19541
16 Feb 20241.05 Dividend
15 Feb 2024145.24147.29144.81145.82143.63247
14 Feb 2024146.06146.23143.11143.53141.37732
13 Feb 2024145.15146.12143.56144.77142.592,058
12 Feb 2024144.90146.17144.54145.48143.29593
09 Feb 2024147.53147.74145.56146.09143.891,089
08 Feb 2024146.64147.46145.93146.65144.44508
07 Feb 2024146.32147.09145.94146.76144.55268
06 Feb 2024147.87149.46147.26147.83145.61908
05 Feb 2024144.36147.00143.83146.92144.711,628
02 Feb 2024146.34146.54144.23146.54144.333,073
01 Feb 2024145.59148.46145.04148.36146.13491
31 Jan 2024146.47147.71143.45144.30142.131,464
30 Jan 2024139.09141.60137.50141.20139.081,974,329
29 Jan 2024139.39139.71137.76138.12136.04258
26 Jan 2024137.65139.63137.20138.92136.83598
25 Jan 2024135.54136.65134.83136.28134.23475
24 Jan 2024131.70133.64131.65133.26131.25156
23 Jan 2024129.45131.14129.45130.44128.481,108
22 Jan 2024128.13129.79128.13129.34127.39583
19 Jan 2024127.44128.47127.16128.41126.481,167
18 Jan 2024128.22128.22126.73127.37125.45510
17 Jan 2024128.04129.98127.92128.10126.1797
16 Jan 2024132.92133.27130.37130.37128.41800,172
15 Jan 2024------
12 Jan 2024131.13132.78131.13132.21130.22274
11 Jan 2024130.29130.89129.40129.80127.84257
10 Jan 2024133.21133.21129.17129.17127.238,899
09 Jan 2024132.07133.42132.03133.19131.19356
08 Jan 2024133.11133.71132.05132.76130.77721
05 Jan 2024136.56137.02135.85135.85133.81220
04 Jan 2024136.44137.84135.24135.24133.21548
03 Jan 2024134.45136.09134.33135.85133.811,339
02 Jan 2024133.75134.85133.28134.85132.831,073
29 Dec 2023133.43133.65132.93133.30131.2991
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...