1947 Oil & Gas plc (AIM:1947)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 9.13
+0.03 (0.27%)
At close: Nov 6, 2026
1947 Oil & Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 9.13 | 9.25 | 9.00 | 9.13 | 9.13 | 0.27% | 120,091 |
| Nov 5, 2026 | 9.13 | 9.25 | 9.00 | 9.10 | 9.10 | -0.27% | 1,702,819 |
| Nov 4, 2026 | 9.38 | 9.50 | 9.00 | 9.13 | 9.13 | -1.67% | 339,416 |
| Nov 3, 2026 | 9.38 | 9.40 | 9.21 | 9.28 | 9.28 | -1.01% | 1,172,350 |
| Nov 2, 2026 | 9.38 | 9.50 | 9.00 | 9.38 | 9.38 | -1.11% | 2,328,699 |
| Oct 30, 2026 | 9.50 | 9.75 | 9.25 | 9.48 | 9.48 | -1.25% | 996,380 |
| Oct 29, 2026 | 9.63 | 9.75 | 9.25 | 9.60 | 9.60 | -1.03% | 1,215,256 |
| Oct 28, 2026 | 9.13 | 9.75 | 9.00 | 9.70 | 9.70 | 5.66% | 8,692,648 |
| Oct 27, 2026 | 9.13 | 9.25 | 9.00 | 9.18 | 9.18 | -0.22% | 9,219,076 |
| Oct 26, 2026 | 9.38 | 9.50 | 9.16 | 9.20 | 9.20 | - | 3,292,080 |
| Oct 23, 2026 | 9.38 | 9.50 | 9.20 | 9.20 | 9.20 | -3.16% | 781,574 |
| Oct 22, 2026 | 9.38 | 10.00 | 9.25 | 9.50 | 9.50 | 1.60% | 334,410 |
| Oct 21, 2026 | 9.38 | 9.40 | 9.25 | 9.35 | 9.35 | -0.53% | 602,080 |
| Oct 20, 2026 | 9.38 | 9.50 | 9.25 | 9.40 | 9.40 | -0.42% | 632,029 |
| Oct 19, 2026 | 9.38 | 9.50 | 9.25 | 9.44 | 9.44 | - | 682,228 |
| Oct 16, 2026 | 9.38 | 9.75 | 9.25 | 9.44 | 9.44 | 0.43% | 2,039,424 |
| Oct 15, 2026 | 9.38 | 9.40 | 9.25 | 9.40 | 9.40 | - | 667,501 |
| Oct 14, 2026 | 9.38 | 9.50 | 9.25 | 9.40 | 9.40 | - | 347,118 |
| Oct 13, 2026 | 9.63 | 9.75 | 9.25 | 9.40 | 9.40 | -1.57% | 959,802 |
| Oct 12, 2026 | 9.63 | 10.00 | 9.50 | 9.55 | 9.55 | -0.52% | 1,085,915 |
| Oct 9, 2026 | 9.63 | 9.68 | 9.50 | 9.60 | 9.60 | - | 832,969 |
| Oct 8, 2026 | 9.75 | 10.00 | 9.50 | 9.60 | 9.60 | 1.05% | 1,470,147 |
| Oct 7, 2026 | 9.38 | 10.00 | 9.17 | 9.50 | 9.50 | - | 1,054,247 |
| Oct 6, 2026 | 9.13 | 9.75 | 9.00 | 9.50 | 9.50 | 4.63% | 581,898 |
| Oct 5, 2026 | 9.25 | 9.50 | 9.00 | 9.08 | 9.08 | -1.84% | 1,129,686 |
| Oct 2, 2026 | 9.25 | 9.25 | 9.06 | 9.25 | 9.25 | 0.54% | 791,686 |
| Oct 1, 2026 | 9.25 | 9.50 | 9.00 | 9.20 | 9.20 | - | 551,894 |
| Sep 30, 2026 | 9.13 | 9.50 | 9.00 | 9.20 | 9.20 | -0.54% | 4,536,264 |
| Sep 29, 2026 | 9.25 | 9.85 | 9.00 | 9.25 | 9.25 | - | 2,433,064 |