Skip to main content
logo
McPhy Energy S.A. (LON:0QTF)
London flag London · Delayed Price · Currency is GBP · Price in EUR
0.1688
+0.0778 (85.49%)
At close: Jul 8, 2025

McPhy Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 20250.090.180.090.170.1785.49%235,040
Jul 7, 20250.100.100.090.090.09-5.21%101,549
Jul 4, 20250.090.100.090.100.106.67%16,774
Jul 3, 20250.100.100.090.090.09-3.43%67,969
Jul 2, 20250.100.100.090.090.092.42%44,630
Jul 1, 20250.090.100.090.090.092.25%53,046
Jun 30, 20250.090.100.090.090.09-11.00%101,024
Jun 27, 20250.100.120.090.100.10-2.91%384,014
Jun 26, 20250.060.120.050.100.10-37.58%560,675
Jun 25, 20250.120.170.120.170.1758.35%28,592
Jun 24, 20250.100.120.100.100.100.19%54,053
Jun 23, 20250.120.120.100.100.10-3.88%13,679
Jun 20, 20250.110.110.110.110.112.08%8,943
Jun 19, 20250.110.110.110.110.11-5.69%11,570
Jun 18, 20250.110.120.110.110.112.18%12,376
Jun 17, 20250.120.130.110.110.11-3.51%52,986
Jun 16, 20250.110.130.110.110.113.64%142,577
Jun 13, 20250.150.150.100.110.11-15.90%205,265
Jun 12, 20250.080.170.080.130.1355.71%649,233
Jun 11, 20250.080.080.080.080.080.96%9,719
Jun 10, 20250.090.090.080.080.08-4.81%6,130
Jun 9, 20250.090.090.090.090.097.24%5,329
Jun 6, 20250.090.090.080.080.08-9.24%13,948
Jun 5, 20250.090.100.090.090.096.40%13,926
Jun 4, 20250.090.090.080.080.08-0.71%44,065
Jun 3, 20250.080.090.080.090.090.95%17,488
Jun 2, 20250.080.090.080.080.080.12%17,932
May 30, 20250.090.090.080.080.08-1.06%29,315
May 29, 20250.090.090.080.090.092.41%6,813
May 28, 20250.090.090.080.080.08-2.70%25,167
May 27, 20250.080.090.080.090.0915.27%28,329
May 26, 20250.070.080.070.070.07-27,424
May 23, 20250.070.080.070.070.07-6.80%42,344
May 22, 20250.070.100.070.080.0816.76%214,766
May 21, 20250.070.080.070.070.070.15%62,921
May 20, 20250.070.080.050.070.07-6.34%188,527
May 19, 20250.080.090.070.070.07-9.38%140,285
May 16, 20250.080.140.080.080.08-52.94%416,960
May 15, 20250.220.220.160.170.17-77.48%154,089
May 14, 20250.810.820.740.760.76-7.02%3,876
May 13, 20250.840.850.760.810.810.25%2,482
May 12, 20250.760.840.740.810.8111.72%5,988
May 9, 20250.730.960.710.730.73-0.96%66,854
May 8, 20250.540.840.530.730.7344.95%111,547
May 7, 20250.580.580.480.510.51-11.40%12,951
May 6, 20250.450.590.430.570.5731.94%3,568
May 5, 20250.420.440.420.430.43-2.92%784
May 2, 20250.440.450.420.450.452.53%7,610
Apr 30, 20250.410.430.410.430.439.32%1,751
Apr 29, 20250.410.410.380.400.40-3.87%222