Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,550.08 +553.07 (+0.88%) CMC Crypto 200
1,388.68 -7.85 (-0.56%)
ConocoPhillips (0QZA.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:58PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 129.13 | 130.17 | 128.97 | 130.15 | 130.15 | 1,822 |
| 25 Apr 2024 | 130.00 | 130.16 | 128.34 | 130.10 | 130.10 | 1,575 |
| 24 Apr 2024 | 129.51 | 129.66 | 128.29 | 129.43 | 129.43 | 1,171 |
| 23 Apr 2024 | 128.82 | 130.12 | 127.96 | 130.12 | 130.12 | 1,336 |
| 22 Apr 2024 | 128.41 | 130.15 | 127.00 | 130.08 | 130.08 | 1,021 |
| 19 Apr 2024 | 128.23 | 130.42 | 127.82 | 129.18 | 129.18 | 2,613 |
| 18 Apr 2024 | 129.01 | 129.13 | 127.48 | 127.53 | 127.53 | 4,065 |
| 17 Apr 2024 | 129.53 | 130.09 | 127.57 | 128.77 | 128.77 | 50,762 |
| 16 Apr 2024 | 129.86 | 130.47 | 128.50 | 129.29 | 129.29 | 3,166 |
| 15 Apr 2024 | 131.85 | 132.57 | 130.15 | 130.33 | 130.33 | 8,053 |
| 12 Apr 2024 | 134.31 | 135.17 | 131.67 | 132.24 | 132.24 | 3,357 |
| 11 Apr 2024 | 132.76 | 132.81 | 130.72 | 132.59 | 132.59 | 4,098 |
| 10 Apr 2024 | 132.09 | 133.65 | 131.83 | 133.04 | 133.04 | 7,114 |
| 09 Apr 2024 | 132.79 | 133.15 | 131.03 | 131.29 | 131.29 | 15,695 |
| 08 Apr 2024 | 133.14 | 134.02 | 132.27 | 133.71 | 133.71 | 2,187 |
| 05 Apr 2024 | 132.30 | 133.72 | 131.22 | 133.34 | 133.34 | 6,046 |
| 04 Apr 2024 | 132.31 | 132.43 | 131.42 | 131.98 | 131.98 | 3,100 |
| 03 Apr 2024 | 130.94 | 131.50 | 130.57 | 131.49 | 131.49 | 1,127 |
| 02 Apr 2024 | 129.60 | 130.84 | 129.05 | 129.80 | 129.80 | 5,768 |
| 28 Mar 2024 | 128.15 | 128.55 | 126.74 | 127.52 | 127.52 | 2,887 |
| 27 Mar 2024 | 125.65 | 126.35 | 125.35 | 126.29 | 126.29 | 3,698 |
| 26 Mar 2024 | 126.50 | 126.77 | 125.21 | 125.86 | 125.86 | 3,046 |
| 25 Mar 2024 | 123.72 | 126.40 | 123.72 | 126.34 | 126.34 | 5,570 |
| 22 Mar 2024 | 123.63 | 124.00 | 122.79 | 122.89 | 122.89 | 2,346 |
| 21 Mar 2024 | 119.98 | 122.94 | 119.98 | 122.85 | 122.85 | 2,863 |
| 20 Mar 2024 | 121.11 | 122.37 | 121.10 | 122.17 | 122.17 | 3,724 |
| 19 Mar 2024 | 120.36 | 121.72 | 120.36 | 121.68 | 121.68 | 2,217 |
| 18 Mar 2024 | 120.90 | 120.93 | 119.32 | 120.21 | 120.21 | 7,821 |
| 15 Mar 2024 | 119.81 | 120.73 | 119.13 | 119.77 | 119.77 | 2,978 |
| 14 Mar 2024 | 119.01 | 119.93 | 118.65 | 119.59 | 119.59 | 3,440 |
| 13 Mar 2024 | 116.77 | 118.47 | 116.77 | 117.56 | 117.56 | 4,570 |
| 12 Mar 2024 | 115.00 | 115.68 | 114.42 | 115.22 | 115.22 | 1,903 |
| 11 Mar 2024 | 113.24 | 114.88 | 112.68 | 114.88 | 114.88 | 1,088 |
| 08 Mar 2024 | 112.50 | 112.85 | 112.00 | 112.71 | 112.71 | 769 |
| 07 Mar 2024 | 111.90 | 113.32 | 111.73 | 112.52 | 112.52 | 660 |
| 06 Mar 2024 | 112.30 | 112.85 | 111.22 | 112.15 | 112.15 | 37,487 |
| 05 Mar 2024 | 111.14 | 112.79 | 110.77 | 112.51 | 112.51 | 2,697 |
| 04 Mar 2024 | 114.27 | 114.55 | 111.95 | 112.23 | 112.23 | 2,976 |
| 01 Mar 2024 | 114.04 | 115.52 | 113.66 | 114.93 | 114.93 | 1,401 |
| 29 Feb 2024 | 112.49 | 113.01 | 112.10 | 112.39 | 112.39 | 327 |
| 28 Feb 2024 | 111.90 | 113.28 | 111.20 | 111.77 | 111.77 | 832 |
| 27 Feb 2024 | 113.04 | 113.04 | 111.20 | 111.41 | 111.41 | 4,450 |
| 26 Feb 2024 | 111.24 | 112.48 | 110.83 | 111.93 | 111.93 | 1,096,896 |
| 23 Feb 2024 | 111.13 | 111.53 | 110.21 | 111.53 | 111.53 | 4,832 |
| 22 Feb 2024 | 111.90 | 112.27 | 111.39 | 112.27 | 112.27 | 2,755 |
| 21 Feb 2024 | 110.00 | 113.54 | 110.00 | 113.11 | 113.11 | 1,441 |
| 20 Feb 2024 | 110.55 | 111.53 | 109.90 | 109.99 | 109.99 | 1,140 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 111.00 | 111.78 | 110.78 | 111.31 | 111.31 | 797 |
| 15 Feb 2024 | 108.84 | 111.43 | 108.84 | 111.23 | 111.23 | 1,052 |
| 15 Feb 2024 | 0.78 Dividend | |||||
| 14 Feb 2024 | 110.22 | 111.00 | 109.51 | 110.33 | 109.55 | 2,156 |
| 13 Feb 2024 | 111.25 | 111.84 | 109.83 | 109.83 | 109.05 | 1,371 |
| 12 Feb 2024 | 111.27 | 112.20 | 110.54 | 111.31 | 110.52 | 1,210 |
| 09 Feb 2024 | 114.73 | 114.73 | 111.07 | 111.51 | 110.72 | 1,136 |
| 08 Feb 2024 | 113.11 | 115.25 | 112.76 | 113.36 | 112.56 | 5,279 |
| 07 Feb 2024 | 111.77 | 112.85 | 111.63 | 112.10 | 111.31 | 1,885 |
| 06 Feb 2024 | 110.51 | 112.29 | 110.51 | 111.95 | 111.16 | 2,974 |
| 05 Feb 2024 | 110.12 | 110.80 | 109.40 | 110.52 | 109.74 | 2,016 |
| 02 Feb 2024 | 111.15 | 111.72 | 109.74 | 111.23 | 110.44 | 3,834 |
| 01 Feb 2024 | 112.57 | 113.08 | 112.02 | 113.00 | 112.20 | 2,404 |
| 31 Jan 2024 | 114.03 | 114.22 | 111.93 | 112.41 | 111.62 | 2,068 |
| 30 Jan 2024 | 111.60 | 113.61 | 110.76 | 113.59 | 112.79 | 443,270 |
| 29 Jan 2024 | 111.36 | 112.01 | 110.56 | 110.91 | 110.13 | 1,060 |
| 26 Jan 2024 | 111.85 | 112.27 | 110.51 | 111.66 | 110.87 | 3,325 |
| 25 Jan 2024 | 109.80 | 110.68 | 109.33 | 110.68 | 109.90 | 7,457 |
| 24 Jan 2024 | 109.04 | 109.96 | 108.40 | 109.11 | 108.34 | 1,888 |
| 23 Jan 2024 | 107.73 | 109.42 | 107.71 | 107.75 | 106.99 | 539,243 |
| 22 Jan 2024 | 107.42 | 108.40 | 107.11 | 108.03 | 107.27 | 2,916 |
| 19 Jan 2024 | 106.22 | 107.19 | 106.12 | 107.11 | 106.35 | 2,809 |
| 18 Jan 2024 | 107.34 | 107.34 | 105.84 | 106.38 | 105.63 | 2,042 |
| 17 Jan 2024 | 106.74 | 108.42 | 106.55 | 107.11 | 106.35 | 2,095 |
| 16 Jan 2024 | 111.58 | 111.66 | 108.35 | 108.35 | 107.58 | 3,164 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 112.14 | 113.28 | 111.33 | 111.54 | 110.75 | 1,582 |
| 11 Jan 2024 | 111.65 | 111.92 | 110.98 | 111.46 | 110.67 | 346 |
| 10 Jan 2024 | 112.76 | 112.76 | 111.11 | 111.11 | 110.32 | 23,885 |
| 09 Jan 2024 | 113.59 | 114.23 | 112.40 | 113.33 | 112.53 | 1,828 |
| 08 Jan 2024 | 115.90 | 115.90 | 112.49 | 113.75 | 112.95 | 11,304 |
| 05 Jan 2024 | 116.48 | 117.74 | 116.22 | 116.38 | 115.56 | 22,575 |
| 04 Jan 2024 | 119.93 | 121.17 | 117.09 | 117.09 | 116.26 | 66,181 |
| 03 Jan 2024 | 117.59 | 119.74 | 117.49 | 119.74 | 118.89 | 40,361 |
| 02 Jan 2024 | 117.36 | 118.69 | 117.31 | 118.61 | 117.77 | 2,114 |
| 29 Dec 2023 | 117.14 | 117.46 | 116.05 | 116.06 | 115.24 | 935 |
| 28 Dec 2023 | 117.83 | 118.20 | 116.58 | 116.86 | 116.03 | 2,895 |
| 27 Dec 2023 | 118.51 | 119.56 | 118.28 | 119.02 | 118.18 | 868 |
| 22 Dec 2023 | 116.83 | 118.53 | 116.83 | 118.19 | 117.35 | 448,788 |
| 21 Dec 2023 | 116.50 | 116.76 | 115.32 | 116.24 | 115.42 | 539,097 |
| 20 Dec 2023 | 116.87 | 118.94 | 116.71 | 118.00 | 117.17 | 2,570 |
| 19 Dec 2023 | 115.17 | 116.10 | 114.33 | 116.02 | 115.20 | 2,959 |
| 18 Dec 2023 | 115.83 | 117.26 | 114.98 | 114.98 | 114.17 | 5,171 |
| 15 Dec 2023 | 114.45 | 115.66 | 113.64 | 114.46 | 113.65 | 6,463 |
| 14 Dec 2023 | 113.46 | 116.28 | 113.21 | 115.34 | 114.52 | 5,062 |
| 13 Dec 2023 | 111.68 | 111.95 | 111.03 | 111.60 | 110.81 | 134 |
| 12 Dec 2023 | 110.77 | 111.36 | 109.71 | 110.73 | 109.94 | 3,674 |
| 11 Dec 2023 | 112.33 | 112.57 | 111.60 | 112.44 | 111.65 | 347 |
| 08 Dec 2023 | 111.15 | 112.06 | 111.13 | 111.74 | 110.95 | 1,112 |
| 07 Dec 2023 | 111.32 | 111.73 | 110.83 | 111.35 | 110.56 | 2,141 |
| 06 Dec 2023 | 111.64 | 112.08 | 109.79 | 110.82 | 110.04 | 1,377 |
| 05 Dec 2023 | 114.63 | 114.87 | 113.78 | 114.20 | 113.39 | 1,993 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.