Pioneer Natural Resources Company - 0KIX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 01, 2024	267.14	265.25	265.25	268.99	263.79	25,212
April 30, 2024	273.42	271.26	271.26	273.94	270.72	106
April 29, 2024	267.79	273.03	273.03	273.17	267.79	361
April 26, 2024	271.44	268.92	268.92	272.5	265.08	871
April 25, 2024	275.26	275.23	275.23	276.85	272.12	63
April 24, 2024	273.5	274.59	274.59	274.92	272.62	22
April 23, 2024	272.12	275.22	275.22	275.37	271.53	213
April 22, 2024	269.23	272.33	272.33	272.53	267.3	269
April 19, 2024	268.81	270.8	270.8	272.99	268.51	773
April 18, 2024	269.3	268.1	268.1	269.61	267.66	293
April 17, 2024	267.47	267.22	267.22	269.17	264.68	492
April 16, 2024	269.23	266.67	266.67	270.5	265.45	1,275
April 15, 2024	272.71	270.55	270.55	273.27	270.55	628
April 12, 2024	277.23	273.23	273.23	278.85	272.07	545
April 11, 2024	275.21	273.83	273.83	275.46	271.33	276
April 10, 2024	271.62	272.84	272.84	275.48	271.29	86
April 09, 2024	271.31	271.41	271.41	272.82	270.42	151
April 08, 2024	272.78	272.81	272.81	273.2	270.41	25,141
April 05, 2024	270.3	273.43	273.43	274.54	269.88	25,535
April 04, 2024	268	269.72	269.72	269.72	268	26,080
April 03, 2024	270	268.95	268.95	270.3	268.8	40,563
April 02, 2024	266.13	267.22	267.22	269.76	266.13	565
March 28, 2024	259.82	261.98	261.98	261.98	259.82	50,532
March 27, 2024	256.17	258.29	258.29	258.54	255.6	192
March 26, 2024	258.46	257.89	257.89	258.87	255.91	629
March 25, 2024	257.1	258.18	258.18	260.4	255.53	306
March 22, 2024	255.24	254.89	254.89	255.95	254.18	264
March 21, 2024	253.96	255.83	255.83	256.32	253.15	447
March 20, 2024	253.04	252.51	252.51	254.29	252.21	151
March 19, 2024	252.93	254.47	254.47	255.1	251.66	605
March 18, 2024	251.75	253.23	253.23	254	250.69	507
March 15, 2024	249.41	249.37	249.37	252.13	249.37	163
March 14, 2024	246.28	249.7	249.7	249.7	246.28	547
March 13, 2024	245.91	246.87	246.87	247.01	245.59	64
March 12, 2024	244.85	243.96	243.96	245.18	243.87	25
March 11, 2024	242.72	243.76	243.76	244.69	241.58	15
March 08, 2024	240.48	242.98	242.98	242.98	240.42	251
March 07, 2024	241.09	241.91	241.91	242.43	239.7	148
March 06, 2024	239.69	241.57	241.57	241.57	238.44	363
March 05, 2024	234.66	237.64	237.64	238.34	234.46	108
March 04, 2024	236.85	235.12	235.12	236.96	235.12	93
March 01, 2024	235.73	236.9	236.9	237.79	234.67	10,111
February 29, 2024	236.21	234.85	232.29	236.21	234.38	30
February 28, 2024	233.85	234.02	231.46	236.4	233.27	80
February 27, 2024	234.41	234.35	231.8	235.82	233.66	398
February 26, 2024	232.1	233.69	231.14	234.52	231.5	25
February 23, 2024	231	231.53	229.01	232.41	229.94	513
February 22, 2024	231.89	233.97	231.42	234.63	231.7	341
February 21, 2024	229.98	232.44	229.91	232.47	229.98	65
February 20, 2024	231.75	230.89	228.37	232.02	229.86	239
February 16, 2024	232.52	233.45	230.91	233.66	231.45	38
February 15, 2024	226.1	230.05	227.54	230.05	225.08	34
February 14, 2024	228.5	224.68	222.23	229.3	224.68	37
February 13, 2024	230.93	228.6	226.1	230.93	226.46	220
February 12, 2024	228.24	228.22	225.73	229.03	228.07	25
February 09, 2024	231.73	227.37	224.89	233.36	227.37	25
February 08, 2024	228	231	228.48	231.36	227.66	335
February 07, 2024	228.13	227.08	224.6	228.95	225.87	112
February 06, 2024	226.96	228.16	225.67	228.16	226.96	47
February 05, 2024	226.4	226	223.54	226.4	224.63	169

Pioneer Natural Resources Company (0KIX.L) LSE