Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mcphy Energy Or (0QTF) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Apr 2025 (Wed) 0.397 0.397 0.397 0.397 22,029
15th Apr 2025 (Tue) 0.385 0.385 0.385 0.385 19,761
14th Apr 2025 (Mon) 0.385 0.385 0.385 0.385 18,384
11th Apr 2025 (Fri) 0.53 0.53 0.53 0.53 2,435
10th Apr 2025 (Thu) 0.53 0.53 0.53 0.53 857
9th Apr 2025 (Wed) 0.525 0.525 0.525 0.525 2,777
8th Apr 2025 (Tue) 0.47 0.47 0.47 0.47 4,978
7th Apr 2025 (Mon) 0.44 0.44 0.44 0.44 7,860
4th Apr 2025 (Fri) 0.438 0.438 0.438 0.438 6,049
3rd Apr 2025 (Thu) 0.373172 0.373172 0.373172 0.373172 13,638
2nd Apr 2025 (Wed) 0.4785 0.4785 0.4785 0.4785 3,412
1st Apr 2025 (Tue) 0.593 0.593 0.593 0.593 17,619
31st Mar 2025 (Mon) 0.87 0.87 0.87 0.87 2
28th Mar 2025 (Fri) 0.889 0.889 0.889 0.889 2
27th Mar 2025 (Thu) 0.889 0.889 0.889 0.889 14
26th Mar 2025 (Wed) 0.88 0.88 0.88 0.88 140
25th Mar 2025 (Tue) 0.90 0.90 0.90 0.90 59
24th Mar 2025 (Mon) 0.90 0.90 0.90 0.90 3
21st Mar 2025 (Fri) 0.904 0.904 0.904 0.904 551
20th Mar 2025 (Thu) 0.91 0.91 0.91 0.91 676
19th Mar 2025 (Wed) 0.933 0.933 0.933 0.933 125
18th Mar 2025 (Tue) 0.933 0.933 0.933 0.933 362
17th Mar 2025 (Mon) 0.909831 0.909831 0.909831 0.909831 102
14th Mar 2025 (Fri) 0.919 0.919 0.919 0.919 91
13th Mar 2025 (Thu) 0.914248 0.914248 0.914248 0.914248 882
12th Mar 2025 (Wed) 0.915 0.915 0.915 0.915 25
11th Mar 2025 (Tue) 0.934 0.934 0.934 0.934 107
10th Mar 2025 (Mon) 0.927 0.927 0.927 0.927 63
7th Mar 2025 (Fri) 0.98 0.98 0.98 0.98 59
6th Mar 2025 (Thu) 0.934 0.934 0.934 0.934 1,334
5th Mar 2025 (Wed) 0.908 0.908 0.908 0.908 714
4th Mar 2025 (Tue) 0.908 0.908 0.908 0.908 737
3rd Mar 2025 (Mon) 0.92 0.92 0.92 0.92 135
28th Feb 2025 (Fri) 0.937 0.937 0.937 0.937 261
27th Feb 2025 (Thu) 0.995 0.995 0.995 0.995 12
26th Feb 2025 (Wed) 0.99 0.99 0.99 0.99 243
25th Feb 2025 (Tue) 1.024 1.024 1.024 1.024 86
24th Feb 2025 (Mon) 1.03 1.03 1.03 1.03 789
21st Feb 2025 (Fri) 1.024 1.024 1.024 1.024 210
20th Feb 2025 (Thu) 1.022 1.022 1.022 1.022 343
19th Feb 2025 (Wed) 1.046 1.046 1.046 1.046 1,451
18th Feb 2025 (Tue) 1.032 1.032 1.032 1.032 256
17th Feb 2025 (Mon) 1.04 1.04 1.04 1.04 625
FTSE 100 Latest
Value8,214.01
Change-61.59