La bourse ferme dans 1 h 41 min

Woodside Energy Group Ltd (WDS.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
1 452,00+12,00 (+0,83 %)
À partir de 02:31PM BST. Marché ouvert.
Durée:
03 juin 2023 - 03 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 juin 20241 386,001 466,221 386,001 452,001 452,0056 471
31 mai 20241 408,001 446,001 408,001 440,001 440,0070 451
30 mai 20241 398,001 426,001 388,001 418,001 418,0060 320
29 mai 20241 468,001 468,001 418,001 418,001 418,0074 868
28 mai 20241 426,001 460,001 418,001 440,001 440,00329 096
24 mai 20241 418,001 464,001 408,001 462,001 462,0061 835
23 mai 20241 432,001 460,001 432,001 440,001 440,0039 723
22 mai 20241 446,001 468,081 422,021 432,001 432,0054 383
21 mai 20241 448,001 482,001 448,001 476,001 476,0063 096
20 mai 20241 466,001 490,001 442,721 486,001 486,0064 081
17 mai 20241 480,001 480,001 442,901 452,001 452,0062 760
16 mai 20241 444,001 472,001 443,921 462,001 462,0059 569
15 mai 20241 446,001 472,001 446,001 460,001 460,0055 170
14 mai 20241 466,001 484,001 454,001 470,001 470,0034 931
13 mai 20241 476,001 502,001 476,001 488,001 488,0088 455
10 mai 20241 500,001 514,001 498,001 498,001 498,0067 639
09 mai 20241 470,001 498,001 470,001 478,001 478,0055 971
08 mai 20241 440,001 472,001 440,001 470,001 470,0054 894
07 mai 20241 432,001 462,001 432,001 458,001 458,0076 843
03 mai 20241 412,001 438,001 412,001 424,001 424,0068 765
02 mai 20241 368,001 416,001 368,001 412,001 412,00110 846
01 mai 20241 450,001 450,001 400,001 400,001 400,0063 760
30 avr. 20241 478,001 482,001 448,001 450,001 450,0053 481
29 avr. 20241 488,001 488,001 462,001 468,001 468,0042 435
26 avr. 20241 450,001 480,001 450,001 472,001 472,00102 592
25 avr. 20241 484,001 484,001 451,641 456,001 456,0057 631
24 avr. 20241 480,001 490,001 470,001 472,001 472,00150 138
23 avr. 20241 508,001 508,001 470,001 474,001 474,00200 072
22 avr. 20241 490,001 504,001 478,001 480,001 480,00957 000
19 avr. 20241 510,001 524,001 496,001 516,001 516,0057 603
18 avr. 20241 520,001 526,001 510,001 514,001 514,0036 306
17 avr. 20241 526,001 538,001 520,131 522,001 522,00149 642
16 avr. 20241 546,001 560,001 516,001 526,001 526,00104 435
15 avr. 20241 570,001 570,001 552,001 558,001 558,0072 467
12 avr. 20241 570,001 596,001 566,881 578,001 578,0065 745
11 avr. 20241 574,001 598,001 568,521 574,001 574,0083 973
10 avr. 20241 544,001 580,001 544,001 544,001 544,00127 130
09 avr. 20241 566,001 588,001 556,001 560,001 560,00101 359
08 avr. 20241 586,001 597,981 576,481 582,001 582,00177 507
05 avr. 20241 580,001 606,001 576,961 592,001 592,0054 384
04 avr. 20241 558,001 588,001 564,521 586,001 586,00110 757
03 avr. 20241 554,001 590,001 546,001 584,001 584,0045 075
02 avr. 20241 518,001 596,001 510,001 578,001 578,0081 582
28 mars 20241 575,001 590,001 556,001 578,001 578,0072 681
27 mars 20241 550,001 580,001 549,361 574,001 574,00113 650
26 mars 20241 556,001 573,001 551,001 565,001 565,00123 675
25 mars 20241 540,001 560,001 530,001 556,001 556,0082 782
22 mars 20241 551,001 553,001 537,361 540,001 540,0088 895
21 mars 20241 570,001 570,001 550,591 569,001 569,00249 666
20 mars 20241 570,001 586,001 539,881 542,001 542,00318 703
19 mars 20241 530,001 557,001 530,001 552,001 552,00479 627
18 mars 20241 541,001 541,001 507,001 514,001 514,0070 436
15 mars 20241 530,001 542,001 513,001 523,001 523,00155 648
14 mars 20241 491,001 508,501 491,001 497,001 497,00141 459
13 mars 20241 496,001 509,001 493,001 500,001 500,0087 624
12 mars 20241 500,001 519,001 496,001 496,001 496,0092 162
11 mars 20241 503,001 519,001 497,001 511,001 511,00149 821
08 mars 20241 553,001 553,001 525,001 527,001 527,00236 822
07 mars 20241 538,001 543,001 511,001 520,001 520,00163 938
07 mars 202446.81904 Dividende
06 mars 20241 572,001 582,401 556,501 574,001 527,1867 150
05 mars 20241 557,001 559,001 538,001 553,001 506,81153 429
04 mars 20241 566,001 588,001 550,901 558,001 511,66127 129
01 mars 20241 563,001 598,001 563,001 597,001 549,50218 197
29 févr. 20241 540,001 566,001 540,001 558,001 511,6692 947
28 févr. 20241 573,001 573,001 532,001 532,001 486,43111 999
27 févr. 20241 550,001 589,131 550,001 573,001 526,21137 056
26 févr. 20241 560,001 566,391 533,001 550,001 503,8952 437
23 févr. 20241 560,001 574,391 530,001 560,001 513,6077 808
22 févr. 20241 568,001 597,001 568,001 579,001 532,0350 094
21 févr. 20241 561,001 585,001 544,671 575,001 528,15185 037
20 févr. 20241 564,001 597,001 545,001 548,001 501,9579 231
19 févr. 20241 592,001 654,001 580,001 586,001 538,8279 653
16 févr. 20241 581,001 604,001 577,001 594,001 546,5980 485
15 févr. 20241 553,001 588,001 518,231 587,001 539,79235 229
14 févr. 20241 600,001 619,001 571,001 598,001 550,4783 843
13 févr. 20241 621,001 627,001 574,001 576,001 529,1280 020
12 févr. 20241 638,001 638,001 603,001 621,001 572,78126 506
09 févr. 20241 647,001 647,001 626,001 626,001 577,63241 156
08 févr. 20241 653,001 671,661 639,181 670,001 620,33171 807
07 févr. 20241 668,001 692,001 654,391 667,001 617,4185 161
06 févr. 20241 655,001 690,001 655,001 684,001 633,91126 816
05 févr. 20241 640,001 650,001 630,001 642,001 593,16144 387
02 févr. 20241 667,001 670,001 642,001 646,001 597,04139 129
01 févr. 20241 659,001 692,001 626,001 652,001 602,8665 910
31 janv. 20241 670,001 685,021 658,001 658,001 608,6876 375
30 janv. 20241 640,001 660,001 635,001 656,001 606,7486 506
29 janv. 20241 620,001 646,001 620,001 640,001 591,22190 133
26 janv. 20241 636,001 636,001 586,001 613,001 565,0253 575
25 janv. 20241 577,001 620,001 577,001 607,001 559,2045 645
24 janv. 20241 571,001 622,001 571,001 610,001 562,1183 074
23 janv. 20241 617,001 624,001 600,001 609,001 561,14146 504
22 janv. 20241 598,001 626,001 582,001 610,001 562,11104 606
19 janv. 20241 584,001 605,001 562,001 588,001 540,76244 036
18 janv. 20241 587,001 590,001 573,001 580,001 533,00206 595
17 janv. 20241 600,001 600,001 572,001 583,001 535,91122 036
16 janv. 20241 606,001 639,001 606,001 622,001 573,75123 750
15 janv. 20241 641,001 652,001 636,001 643,001 594,13197 226
12 janv. 20241 633,001 665,001 632,001 641,001 592,19163 687
11 janv. 20241 638,001 644,001 609,851 630,001 581,52246 588
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...