TipRanks
Go Ultimate55% OFF

1947 Oil and Gas plc (1947) Historical Prices

GB:1947 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20269.509.759.259.489.48-1.25%996,380―
Oct 29, 20269.639.759.259.609.60-1.03%1,215,256―
Oct 28, 20269.139.759.009.709.70+5.66%8,692,648―
Oct 27, 20269.139.259.009.189.18-0.22%9,219,076―
Oct 26, 20269.389.509.169.209.20+0.00%3,292,080―
Oct 23, 20269.389.509.209.209.20-3.16%781,574―
Oct 22, 20269.3810.009.259.509.50+1.60%334,410―
Oct 21, 20269.389.409.259.359.35-0.53%602,080―
Oct 20, 20269.389.509.259.409.40-0.42%632,029―
Oct 19, 20269.389.509.259.449.44+0.00%682,228―
Oct 16, 20269.389.759.259.449.44+0.43%2,039,424―
Oct 15, 20269.389.409.259.409.40+0.00%667,501―
Oct 14, 20269.389.509.259.409.40+0.00%347,118―
Oct 13, 20269.639.759.259.409.40-1.57%959,802―
Oct 12, 20269.6310.009.509.559.55-0.52%1,085,915―
Oct 09, 20269.639.689.509.609.60+0.00%832,969―
Oct 08, 20269.7510.009.509.609.60+1.05%1,470,147―
Oct 07, 20269.3810.009.179.509.50+0.00%1,054,247―
Oct 06, 20269.139.759.009.509.50+4.63%581,898―
Oct 05, 20269.259.509.009.089.08-1.84%1,129,686―
Oct 02, 20269.259.259.069.259.25+0.54%791,686―
Oct 01, 20269.259.509.009.209.20+0.00%551,894―
Sep 30, 20269.139.509.009.209.20-0.54%4,536,264―
Sep 29, 20269.259.859.009.259.25+0.00%2,433,064―
Sep 28, 202611.0010.909.209.259.25―3,498,592―