PBF Energy Inc. (0KE0.L) LSE

34.54

+0.6614(+1.95%)

Updated at February 20 07:10PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 202634.234.5434.5434.7433.51,821
February 19, 202633.9733.8333.8334.2133.325,040
February 18, 202633.8333.1533.1534.9733.1515
February 17, 202634.0433.6333.6335.4933.53,878
February 13, 202633.234.1334.1334.6333.21,928
February 12, 202636.4933.2833.2838.6332.9521,904
February 11, 202634.634.4534.4535.6234.172,753
February 10, 202635.8534.2234.1235.8534.121,073
February 09, 202635.7235.1635.1236.0934.751,179
February 06, 202634.6535.4935.4936.1134.13102
February 05, 202635.6734.0234.0235.6733.941,258
February 04, 202634.0734.6334.6335.7834.071,597
February 03, 202633.1532.5131.9433.1531.81,420
February 02, 202631.1533.1433.1433.1431.151,375
January 30, 202633.6232.832.833.6232.45807
January 29, 20263433.8833.8834.6633.131,701
January 28, 202633.2632.3532.3833.9932.151,801
January 27, 202633.1433.0533.0533.1432.622,674
January 26, 202633.232.332.333.4932.32,752
January 23, 202633.5433.5533.5535.4633.375,366
January 22, 202632.633.4333.4334.1732.581,912
January 21, 202631.5931.9431.9433.1330.976,559
January 20, 20263030.9330.9331.0229.8513,014
January 16, 202630.9929.6129.6131.0629.62,238
January 15, 202631.6131.2231.2231.8731.135,387
January 14, 202632.733.2133.2133.2130.896,410
January 13, 202633.1233.8333.8334.6833.122,096
January 12, 202632.8233.7133.7134.2532.810,897
January 09, 202632.532.5832.5832.831.519,128
January 08, 202629.532.5232.5232.5228.8312,404
January 07, 202627.9128.4728.4729.9727.455,696
January 06, 202629.9728.2628.2629.9828.214,027
January 05, 202633.2929.0329.0333.92923,624
January 02, 202627.2628.5628.5628.5627.269,977
December 31, 202525.927.1427.1427.2225.69692
December 30, 202526.7926.1926.1926.7926.131,018
December 29, 202526.5826.3426.3426.626.3411,667
December 24, 202526.2226.5526.5526.626.22103
December 23, 202526.1326.4726.526.525.99605
December 22, 202526.8326.1526.1526.8325.922,491
December 19, 202526.5726.2126.2126.6626.167,024
December 18, 202526.3225.9125.9126.3225.8758
December 17, 202527.0325.9525.9527.0325.959,200
December 16, 202529.2826.8326.8329.2826.629,985
December 15, 202530.4529.8929.8930.4529.494,096
December 12, 202530.8530.230.231.2130.23,459
December 11, 202531.3730.830.831.3730.8482
December 10, 202531.4331.1731.1732.9530.141,552
December 09, 202531.6832.1632.1632.5631.634,185
December 08, 202531.9531.931.932.8830.988,758
December 05, 202533.7933.9333.9334.2733.643,865
December 04, 202532.9733.7233.7233.8232.751,135
December 03, 202534.5533.7133.7134.5533.71807
December 02, 202534.0534.5734.5734.89336,793
December 01, 202534.6934.6534.6535.9134.453,696
November 28, 202534.1834.6834.6834.7533.8863
November 27, 202533.7633.7733.7733.7733.7614
November 26, 202534.8634.3934.3934.9834.022,738
November 25, 202533.8134.4834.4834.4833.32,007
November 24, 202533.6334.1734.1734.1732.647,790
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved