Devon Energy Corporation (0I8W.L) LSE

36.65

+1.0299(+2.89%)

Updated at September 26 07:07PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202535.6236.6536.6537.2635.6232,351
September 25, 202535.4635.6235.6235.8135.0725,226
September 24, 202534.735.5135.5135.6734.726,359
September 23, 20253434.5234.5235.4733.9924,029
September 22, 20253433.8233.823433.5715,397
September 19, 202534.9233.9733.9734.9733.9712,502
September 18, 202535.7234.8434.8435.7534.824,058
September 17, 20253535.5935.5935.8834.3762,329
September 16, 202533.8535.0435.0435.0433.8530,919
September 15, 202534.5433.7533.7534.5933.7442,955
September 12, 202535.5335.0134.7735.7734.9911,893
September 11, 202535.2335.1134.8735.3134.8519,346
September 10, 202534.4935.234.9635.2633.8330,093
September 09, 202535.0634.7734.5335.1534.721,614
September 08, 202534.9334.2233.9935.0134.1729,077
September 05, 202534.9534.434.435.4434.434,174
September 04, 202535.1535.5235.5235.5934.6521,371
September 03, 202536.3935.0535.0536.3935.0521,696
September 02, 202536.3536.2936.2936.5635.6713,631
August 29, 202535.9135.9136.1636.235.7831,392
August 28, 202535.4635.7435.7435.7435.2826,123
August 27, 202535.1635.7935.7935.9835.1544,490
August 26, 202535.435.1535.1535.5134.9441,931
August 22, 202534.0835.2535.2535.2534.0445,026
August 21, 202534.0633.933.934.0633.3235,286
August 20, 202533.733.4433.4433.9433.3913,356
August 19, 202533.5433.5933.5934.1133.3722,689
August 18, 202533.9433.7433.7433.9433.1922,648
August 15, 202533.5434.0234.0234.0633.5423,844
August 14, 202533.4833.5433.5433.6533.0823,555
August 13, 202533.2733.2933.2933.5233.115,272
August 12, 202532.9433.5933.5933.6632.812,454
August 11, 202533.4933.0733.0733.5432.5827,534
August 08, 202532.633.3133.3133.5232.4948,543
August 07, 202532.8232.8132.8133.6432.5227,173
August 06, 202531.7832.7832.7833.831.7849,785
August 05, 202531.931.9231.9232.2731.6727,753
August 04, 202532.31323232.3831.7121,324
August 01, 202532.8932.0732.0732.9631.7417,708
July 31, 202533.3933.2333.233433.2316,500
July 30, 202534.334.0434.0434.333.555,156
July 29, 202534.1734.0434.0434.1833.7649,700
July 28, 202533.4533.9233.9234.0832.6534,665
July 25, 202533.533.233.233.532.9139,003
July 24, 202532.9933.0433.0433.5832.7629,893
July 23, 202532.9733.233.3133.4632.7618,554
July 22, 202532.5432.8532.8532.9632.4521,933
July 21, 202532.9332.5732.5732.9832.4932,502
July 18, 202532.8732.9132.9133.6332.7843,487
July 17, 202531.8532.632.632.6931.6348,232
July 16, 202532.1831.9631.9632.2831.4611,766
July 15, 202533.1532.4832.4833.3332.2963,155
July 14, 202533.2933.3133.313433.1424,789
July 11, 202533.534.2534.2534.2933.544,557
July 10, 202534.7634.0734.0734.7633.7648,966
July 09, 202534.9134.3234.3235.0334.3213,315
July 08, 202532.6535.0435.0435.1332.6517,185
July 07, 202532.9832.432.433.2732.3910,321
July 03, 202533.3133.2333.2333.4933.189,520
July 02, 202533.0533.1533.1533.2432.5616,417