Skip to main content
ConocoPhillips (LON:0QZA)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
136.91
+1.15 (0.85%)
Nov 11, 2026, 5:09 PM GMT

LON:0QZA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026135.00137.63134.23136.91136.910.85%3,017
Nov 10, 2026134.88136.21130.74135.76135.760.76%6,072
Nov 9, 2026137.74138.54133.30134.73134.73-1.35%19,701
Nov 6, 2026136.20138.29132.01136.58136.58-0.77%7,688
Nov 5, 2026136.74141.38134.00137.63137.630.78%12,160
Nov 4, 2026143.40146.65134.76136.56136.56-5.04%14,594
Nov 3, 2026150.50150.50143.19143.81143.81-2.20%10,318
Nov 2, 2026152.80155.00146.68147.05147.05-4.15%27,506
Oct 30, 2026152.79153.76148.48153.41153.412.42%12,059
Oct 29, 2026150.86152.95148.47149.79149.790.29%15,125
Oct 28, 2026148.97151.66146.70149.35149.350.92%8,098
Oct 27, 2026151.53154.00147.43147.99147.99-2.45%5,179
Oct 26, 2026150.08153.26147.78151.71151.710.15%8,454
Oct 23, 2026145.79152.77145.52151.49151.493.64%17,402
Oct 22, 2026145.70148.64143.31146.17146.170.18%15,687
Oct 21, 2026144.97148.92144.00145.91145.910.05%4,226
Oct 20, 2026145.03148.00143.00145.84145.840.23%10,450
Oct 19, 2026146.30146.67142.00145.50145.50-0.53%6,031
Oct 16, 2026142.02146.53139.00146.27146.272.83%8,036
Oct 15, 2026143.00144.66140.95142.25142.25-0.03%5,941
Oct 14, 2026141.41143.80140.05142.29142.291.25%7,051
Oct 13, 2026135.87140.58135.87140.54140.542.49%14,081
Oct 12, 2026132.00137.37132.00137.13137.131.74%3,389
Oct 9, 2026135.99136.00131.51134.78134.780.34%8,227
Oct 8, 2026130.20134.44128.31134.32134.324.00%9,901
Oct 7, 2026129.40132.38128.46129.15129.15-0.29%6,284
Oct 6, 2026128.00130.06125.50129.52129.520.68%4,998
Oct 5, 2026127.23128.77124.00128.65128.651.36%4,671
Oct 2, 2026129.00129.28124.50126.92126.92-0.09%16,281
Oct 1, 2026124.98127.21122.50127.04127.040.93%20,974
Sep 30, 2026126.37128.30125.05125.87125.870.03%9,507
Sep 29, 2026125.83126.90122.56125.83125.83-0.74%9,313
Sep 28, 2026127.30130.68125.79126.77126.77-0.35%6,925
Sep 25, 2026130.16130.16127.00127.21127.21-2.02%4,893
Sep 24, 2026127.50131.00127.00129.83129.830.98%7,820
Sep 23, 2026123.60128.96123.60128.57128.572.29%6,379
Sep 22, 2026126.00130.00123.47125.69125.69-1.95%8,544
Sep 21, 2026130.01134.20127.25128.20128.20-2.75%6,918
Sep 18, 2026133.02133.67131.00131.83131.83-1.06%6,152
Sep 17, 2026134.76134.76130.01133.24133.24-1.05%29,480
Sep 16, 2026140.50142.87133.34134.66134.66-4.67%8,240
Sep 15, 2026138.20141.64133.58141.26141.262.97%19,422
Sep 14, 2026138.60141.00136.30137.19137.190.58%13,643
Sep 11, 2026138.22138.22133.19136.40136.40-0.85%3,902
Sep 10, 2026138.60142.00134.63137.56137.560.58%6,303
Sep 9, 2026135.06137.93135.06136.77136.771.56%170,772
Sep 8, 2026134.23137.58134.07134.67134.67-0.10%11,852
Sep 4, 2026138.00138.00132.41134.81134.81-0.71%5,947
Sep 3, 2026137.65138.10134.00135.78135.78-1.03%6,202
Sep 2, 2026136.63138.87134.00137.19137.191.09%19,491