FirstEnergy Corp. (0IPB.L) LSE

43.10

-0.53(-1.21%)

Updated at September 08 06:04PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202543.4943.6343.5543.6343.4915
September 04, 202543.6343.3643.1743.6343.17842
September 03, 202543.4543.4843.4843.4843.45109
September 02, 202543.5543.2343.5343.5843.21587
August 29, 202543.4243.6743.6743.743.42199
August 28, 202543.643.643.644.0243.5146
August 27, 202543.6143.7543.7543.7643.57223
August 26, 202543.6143.643.643.8343.422,973
August 22, 202543.7643.6943.6943.843.5825
August 21, 202543.5843.3943.3943.5843.3724,211
August 20, 202543.6343.7943.7944.0243.52671
August 19, 202542.8542.9142.9142.9842.7524
August 18, 202543.6542.942.943.6542.91,482
August 15, 202543.6243.4243.4243.7743.42193
August 14, 202543.9343.843.843.9343.68207
August 13, 202543.6643.5243.5243.6843.481,436
August 12, 202543.3243.3243.3243.4243.17740
August 11, 202543.2643.2343.2343.4643.21261
August 08, 202543.4743.4143.4143.5943.241,015
August 07, 202542.9543.3943.3943.5342.9794
August 06, 202543.5243.5943.1443.6743.38431
August 05, 202544.0443.543.0644.1643.424,546
August 04, 202543.2643.543.0643.5942.9825,061
August 01, 202542.9342.9642.9643.0942.87300
July 31, 202541.8842.2142.2142.4641.851,002
July 30, 202541.8942.0142.0142.0941.7539
July 29, 202541.4141.7741.7741.8541.3824,337
July 28, 202542.0941.541.542.0941.47103
July 25, 202541.4941.6441.6441.8441.2169
July 24, 202540.841.5941.5941.6240.81,546
July 23, 202541.2741.4441.4441.6841.231,834
July 22, 202541.3541.4541.4541.7141.18432
July 21, 202540.7741.141.141.1340.75117
July 18, 202540.5340.8540.8540.8540.5318
July 17, 202540.1940.5140.5140.5840.19124
July 16, 202540.8140.1840.1840.8840.15167
July 15, 202540.5440.540.540.640.22128
July 14, 202540.3540.5840.5840.5840.2926
July 11, 202540.1240.340.340.3540.12178
July 10, 202539.9840.3940.3940.3939.97592
July 09, 202539.8239.7739.7739.939.74760
July 08, 202539.7339.5939.5939.7939.49839
July 07, 202539.8139.939.939.9439.74156
July 03, 202539.6939.4839.4839.939.483,504
July 02, 202540.3439.7439.7440.3839.7420,508
July 01, 202540.340.2240.2240.640.0499
June 30, 202539.7540.0540.0540.0539.731
June 27, 202539.9340.1940.1940.2239.93557
June 26, 202540.0739.7439.7440.1639.74153
June 25, 202540.3440.1840.1840.4240.1619
June 24, 202540.4540.6340.6340.6440.21,134
June 23, 202540.1340.0940.0940.3239.9633
June 20, 202539.7640404039.7316
June 18, 202539.5939.6439.6439.7539.59959
June 17, 202539.7539.7439.7439.7539.45414
June 16, 202540.239.9939.9940.3339.99902
June 13, 202540.740.6940.6940.8540.431,466
June 12, 202540.4840.6540.6540.6540.34914
June 11, 202540.1140.2140.2140.2439.99968
June 10, 202539.7139.7939.7940.0339.511,207