Denbury Inc. (0I8A.L) LSE

89.85

+1.2001(+1.35%)

Updated at November 01, 2023 02:53PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 01, 2023	89.85	89.85	89.85	0	0	1,024
October 31, 2023	88.72	88.65	88.65	88.72	88.51	566
October 30, 2023	88.96	88.62	88.62	89.05	88.61	200
October 27, 2023	92.29	88.86	88.86	92.29	88.86	1
October 25, 2023	91.25	90.92	90.92	91.25	90.92	1
October 24, 2023	91.41	91.22	91.22	91.41	91.22	1
October 20, 2023	94.47	93.6	93.6	94.47	93.6	141
October 19, 2023	94.84	95.34	95.34	95.34	93.62	410
October 18, 2023	94.61	94.61	94.61	94.61	94.61	0
October 17, 2023	92.99	92.99	92.99	92.99	92.99	10
October 16, 2023	92.79	92.27	92.27	92.79	92.27	25
October 13, 2023	90.27	90.27	90.27	90.27	90.27	0
October 12, 2023	89.92	89.92	89.92	89.92	89.92	12
October 11, 2023	88	88.23	88.23	88.57	87.98	112
October 09, 2023	89.32	92.19	92.19	92.19	89.32	101
October 06, 2023	88.85	90.2	90.2	90.2	88.32	1,008
October 05, 2023	91.35	91.35	91.35	91.35	91.35	30
October 04, 2023	94.03	93.05	93.05	94.19	93.05	165
October 02, 2023	98.06	98.06	98.06	98.06	98.06	0
September 28, 2023	100.07	99.34	99.34	100.07	99.34	99
September 27, 2023	98.44	98.44	98.44	98.44	98.44	1
September 26, 2023	96.7	96.94	96.94	97.25	96.63	343
September 20, 2023	98.4	98.4	98.4	98.4	98.4	4
September 19, 2023	97.38	97.38	97.38	97.38	97.38	100
September 18, 2023	97.94	97.9	97.9	97.94	97.89	5,284
September 15, 2023	98.36	98.36	98.36	98.36	98.36	13
September 13, 2023	97.01	97.01	97.01	97.01	97.01	53
September 12, 2023	96.68	98.03	98.03	98.03	96.35	484
September 11, 2023	95.45	94.27	94.27	95.45	94.27	258
September 06, 2023	93.84	93.84	93.84	93.84	93.84	1
September 01, 2023	93.42	93.4	93.4	93.42	93.4	400
August 31, 2023	91.4	91.21	91.21	91.61	91.21	1,500
August 30, 2023	91.37	91.37	91.37	91.37	91.37	12
August 22, 2023	89.53	89.53	89.53	0	0	0
August 21, 2023	90.44	90.44	90.44	90.44	90.44	78
August 18, 2023	89.76	90.54	90.54	90.54	89.76	49,124
August 17, 2023	90.43	90.43	90.43	90.43	90.43	28
August 15, 2023	89.27	89.27	89.27	89.27	89.27	10
August 10, 2023	89.74	89.74	89.74	0	0	6,300
August 09, 2023	90.02	89.74	89.74	90.02	89.67	820
August 08, 2023	87.67	87.67	87.67	87.67	87.67	7
August 07, 2023	88.52	88.52	88.52	88.52	88.52	18
August 04, 2023	89.17	88.93	88.93	89.17	88.93	106
August 01, 2023	86.94	86.94	86.94	86.94	86.94	245
July 28, 2023	85.4	85.4	85.4	85.4	85.4	10
July 27, 2023	86.57	86.57	86.57	86.57	86.57	10
July 25, 2023	86.68	86.68	86.68	86.68	86.68	4
July 24, 2023	86.61	87.18	87.18	87.18	86.61	31
July 21, 2023	85.65	85.53	85.53	85.65	85.53	200
July 20, 2023	85.51	85.35	85.35	85.51	85.26	301
July 19, 2023	84.77	84.77	84.77	84.77	84.77	5
July 18, 2023	84.06	83.87	83.87	84.06	83.87	32
July 17, 2023	82.5	83.75	83.75	83.75	82.43	1,285
July 14, 2023	84.71	83.24	83.24	84.71	82.8	670
July 13, 2023	87.16	87.16	87.16	87.16	87.16	230
July 11, 2023	86.91	86.91	86.91	86.91	86.91	100
July 10, 2023	84.29	84.29	84.29	84.29	84.29	2
July 03, 2023	86.21	86.21	86.21	86.21	86.21	53