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!

Macquarie Energ (PWER.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 32.94 34.8173 32.94 34.8173 0
11th Dec 2025 (Thu) 32.94 35.4135 32.94 35.4135 0
10th Dec 2025 (Wed) 32.94 34.9923 32.94 34.9923 0
9th Dec 2025 (Tue) 32.94 34.3803 32.94 34.3803 0
8th Dec 2025 (Mon) 32.94 34.3705 32.94 34.3705 0
5th Dec 2025 (Fri) 32.94 34.7261 32.94 34.7261 0
4th Dec 2025 (Thu) 32.94 34.5192 32.94 34.5192 0
3rd Dec 2025 (Wed) 32.94 34.8336 32.94 34.8336 0
2nd Dec 2025 (Tue) 32.94 34.2232 32.94 34.2232 0
1st Dec 2025 (Mon) 32.94 34.4949 32.94 34.4949 0
28th Nov 2025 (Fri) 32.94 34.5179 32.94 34.5179 0
27th Nov 2025 (Thu) 32.94 33.9458 32.94 33.9458 0
26th Nov 2025 (Wed) 32.94 33.9458 32.94 33.9458 15
25th Nov 2025 (Tue) 32.94 33.2538 32.94 33.2538 0
24th Nov 2025 (Mon) 32.94 33.1752 32.94 33.1752 0
21st Nov 2025 (Fri) 32.94 32.94 32.3843 32.3843 0
20th Nov 2025 (Thu) 32.94 33.0377 32.94 33.0377 0
19th Nov 2025 (Wed) 32.94 32.94 32.94 33.0377 0
18th Nov 2025 (Tue) 33.25 33.25 32.822 32.822 0
17th Nov 2025 (Mon) 33.25 33.25 32.7673 32.7673 0
14th Nov 2025 (Fri) 33.25 33.3339 33.25 33.3339 0
13th Nov 2025 (Thu) 33.25 33.25 33.2327 33.2327 0
12th Nov 2025 (Wed) 33.25 33.9012 33.25 33.9012 0
11th Nov 2025 (Tue) 33.25 33.5978 33.25 33.5978 0
10th Nov 2025 (Mon) 33.25 33.538 33.25 33.538 0
7th Nov 2025 (Fri) 33.25 33.25 32.9914 32.9914 0
6th Nov 2025 (Thu) 33.25 33.25 33.25 32.9079 100
5th Nov 2025 (Wed) 33.895 33.895 33.0049 33.0049 0
4th Nov 2025 (Tue) 33.895 33.895 33.1831 33.1831 0
3rd Nov 2025 (Mon) 33.895 33.895 33.1831 33.1831 0
31st Oct 2025 (Fri) 33.895 33.895 33.2388 33.2388 0
30th Oct 2025 (Thu) 33.895 33.895 32.8546 32.8546 0
29th Oct 2025 (Wed) 33.895 33.895 33.2774 33.2774 0
28th Oct 2025 (Tue) 33.895 33.895 33.13 33.13 0
27th Oct 2025 (Mon) 33.895 33.895 33.0903 33.0903 0
24th Oct 2025 (Fri) 33.895 33.895 33.2181 33.2181 0
23rd Oct 2025 (Thu) 33.895 33.895 33.1388 33.1388 0
22nd Oct 2025 (Wed) 33.895 33.895 32.3834 32.3834 0
21st Oct 2025 (Tue) 33.895 33.895 32.5684 32.5684 0
20th Oct 2025 (Mon) 33.895 33.895 33.3868 33.3868 0
17th Oct 2025 (Fri) 33.895 33.895 32.9082 32.9082 0
16th Oct 2025 (Thu) 33.895 33.895 33.76 33.3875 0
15th Oct 2025 (Wed) 33.865 33.865 33.865 33.8649 225
14th Oct 2025 (Tue) 33.39 33.615 33.39 33.615 0
FTSE 100 Latest
Value9,649.03
Change-54.13