XLON:NFX
Newfield Exploration Company Stock Price (Quote)
£0.205
+0.0139 (+7.27%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.180 | £0.240 | Monday, 15th Apr 2024 NFX.L stock ended at £0.205. This is 7.27% more than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 27.78% from a day low at £0.180 to a day high of £0.230. |
| 90 days | £0.180 | £0.440 | |
| 52 weeks | £0.180 | £0.440 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-15 | £0.180 | £0.230 | £0.180 | £0.205 | 477 838 |
| 2024-04-12 | £0.230 | £0.230 | £0.191 | £0.191 | 554 338 |
| 2024-04-11 | £0.189 | £0.206 | £0.188 | £0.205 | 279 047 |
| 2024-04-10 | £0.230 | £0.230 | £0.180 | £0.205 | 10 201 |
| 2024-04-09 | £0.206 | £0.230 | £0.188 | £0.230 | 406 258 |
| 2024-04-08 | £0.180 | £0.230 | £0.180 | £0.205 | 3 541 653 |
| 2024-04-05 | £0.180 | £0.230 | £0.180 | £0.187 | 920 376 |
| 2024-04-04 | £0.186 | £0.230 | £0.186 | £0.205 | 902 397 |
| 2024-04-03 | £0.194 | £0.200 | £0.190 | £0.190 | 1 271 734 |
| 2024-04-02 | £0.190 | £0.190 | £0.190 | £0.190 | 0 |
| 2024-03-28 | £0.180 | £0.191 | £0.180 | £0.190 | 2 110 612 |
| 2024-03-27 | £0.180 | £0.180 | £0.180 | £0.180 | 225 |
| 2024-03-26 | £0.200 | £0.200 | £0.189 | £0.190 | 2 900 438 |
| 2024-03-25 | £0.197 | £0.197 | £0.183 | £0.190 | 1 254 870 |
| 2024-03-22 | £0.195 | £0.198 | £0.190 | £0.198 | 3 733 673 |
| 2024-03-21 | £0.192 | £0.192 | £0.192 | £0.192 | 0 |
| 2024-03-20 | £0.211 | £0.230 | £0.190 | £0.192 | 4 559 135 |
| 2024-03-19 | £0.200 | £0.240 | £0.200 | £0.220 | 52 700 |
| 2024-03-18 | £0.200 | £0.210 | £0.200 | £0.210 | 803 123 |
| 2024-03-15 | £0.206 | £0.212 | £0.201 | £0.201 | 575 088 |
| 2024-03-14 | £0.200 | £0.220 | £0.200 | £0.220 | 156 132 |
| 2024-03-13 | £0.212 | £0.240 | £0.212 | £0.220 | 102 503 |
| 2024-03-12 | £0.212 | £0.220 | £0.200 | £0.210 | 819 524 |
| 2024-03-11 | £0.205 | £0.230 | £0.200 | £0.220 | 2 291 112 |
| 2024-03-08 | £0.205 | £0.220 | £0.205 | £0.210 | 705 780 |
