Brooge Energy Limited Ordinary Sharesのデータ

Brooge Energy Limited Ordinary Sharesの基本情報

名前 Brooge Energy Limited Ordinary Shares
ティッカー BROG
国 United Kingdom
上場年 2018.0
セクター Energy

Brooge Energy Limited Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.8 10.57 10.8 10.78 1800.0 10.78
2021-02-12 10.56 10.56 10.56 10.56 0.0 10.56
2021-02-11 10.56 10.19 10.33 10.56 17700.0 10.56
2021-02-10 10.83 10.24 10.24 10.6 8100.0 10.6
2021-02-09 10.71 10.44 10.61 10.51 8400.0 10.51
2021-02-08 10.78 10.7 10.73 10.78 17500.0 10.78
2021-02-05 10.75 10.7 10.75 10.7 1500.0 10.7
2021-02-04 10.82 10.7 10.8 10.75 56400.0 10.75
2021-02-03 10.81 10.78 10.78 10.78 36200.0 10.78
2021-02-02 10.9 10.78 10.83 10.79 15700.0 10.79
2021-02-01 10.9 10.77 10.85 10.89 11000.0 10.89
2021-01-29 10.7 10.7 10.7 10.7 200.0 10.7
2021-01-28 10.8 10.8 10.8 10.8 0.0 10.8
2021-01-27 10.8 10.8 10.8 10.8 6500.0 10.8
2021-01-26 10.9 10.9 10.9 10.9 900.0 10.9
2021-01-25 10.8 10.79 10.79 10.8 7000.0 10.8
2021-01-22 11.15 11.15 11.15 11.15 100.0 11.15
2021-01-21 11.15 11.15 11.15 11.15 0.0 11.15
2021-01-20 11.15 10.86 10.9 11.15 6900.0 11.15
2021-01-19 10.82 10.5 10.5 10.82 2100.0 10.82
2021-01-15 10.55 10.5 10.52 10.51 2900.0 10.51
2021-01-14 11.15 10.5 10.52 10.53 3900.0 10.53
2021-01-13 10.55 10.55 10.55 10.55 300.0 10.55
2021-01-12 11.15 10.5 10.71 10.53 13300.0 10.53
2021-01-11 11.11 10.75 11.11 11.11 600.0 11.11
2021-01-08 11.24 10.41 10.41 10.75 1900.0 10.75
2021-01-07 11.11 10.75 10.81 11.11 700.0 11.11
2021-01-06 11.06 10.52 10.78 10.55 800.0 10.55
2021-01-05 11.05 10.9 11.05 11.05 900.0 11.05
2021-01-04 11.01 10.47 10.47 11.01 13200.0 11.01
2020-12-31 10.38 10.26 10.26 10.26 2100.0 10.26
2020-12-30 10.26 10.26 10.26 10.26 0.0 10.26
2020-12-29 10.32 10.26 10.32 10.26 400.0 10.26
2020-12-28 10.85 10.85 10.85 10.85 0.0 10.85
2020-12-24 10.85 10.82 10.82 10.85 1200.0 10.85
2020-12-23 10.9 10.53 10.53 10.9 1500.0 10.9
2020-12-22 10.98 10.51 10.95 10.8 2400.0 10.8
2020-12-21 10.6 10.6 10.6 10.6 500.0 10.6
2020-12-18 11.5 10.93 11.5 10.93 1400.0 10.93
2020-12-17 11.14 10.52 11.14 10.52 4400.0 10.52
2020-12-16 11.0 10.49 11.0 10.75 3200.0 10.75
2020-12-15 11.27 10.36 10.98 10.9 30800.0 10.9
2020-12-14 11.09 9.19 9.19 10.7 20000.0 10.7
2020-12-11 9.64 9.31 9.49 9.36 1800.0 9.36
2020-12-10 9.48 9.05 9.48 9.05 13100.0 9.05
2020-12-09 9.48 9.03 9.03 9.3 4800.0 9.3
2020-12-08 9.06 9.06 9.06 9.06 0.0 9.06
2020-12-07 9.47 8.55 9.1 9.06 44900.0 9.06
2020-12-04 9.13 8.7 8.78 9.13 7300.0 9.13
2020-12-03 8.95 8.74 8.74 8.95 3600.0 8.95
2020-12-02 8.88 8.29 8.29 8.88 1100.0 8.88
2020-12-01 8.95 8.3 8.34 8.55 1800.0 8.55
2020-11-30 9.23 8.27 8.8 8.62 24100.0 8.62
2020-11-27 9.33 8.19 8.19 9.33 1800.0 9.33
2020-11-25 9.0 7.79 7.79 8.4 8800.0 8.4
2020-11-24 8.88 8.48 8.63 8.65 2000.0 8.65
2020-11-23 8.88 8.47 8.84 8.47 2800.0 8.47
2020-11-20 8.91 8.53 8.91 8.87 9800.0 8.87
2020-11-19 9.26 8.9 9.26 8.9 500.0 8.9
2020-11-18 8.93 8.81 8.83 8.85 2100.0 8.85
2020-11-17 8.84 8.84 8.84 8.84 0.0 8.84
2020-11-16 9.0 8.53 9.0 8.84 2400.0 8.84
2020-11-13 9.68 8.71 9.68 9.2 2600.0 9.2
2020-11-12 9.21 9.21 9.21 9.21 1000.0 9.21
2020-11-11 9.64 8.75 9.64 8.79 1100.0 8.79
2020-11-10 9.0 8.52 8.75 8.65 53100.0 8.65
2020-11-09 8.82 8.75 8.75 8.75 800.0 8.75
2020-11-06 8.73 8.6 8.73 8.6 1600.0 8.6
2020-11-05 9.12 8.61 8.75 8.65 2700.0 8.65
2020-11-04 8.76 8.63 8.76 8.7 2800.0 8.7
2020-11-03 9.33 8.88 8.88 8.9 2300.0 8.9
2020-11-02 9.9 8.81 9.64 8.85 3700.0 8.85
2020-10-30 9.87 8.86 8.99 9.86 19200.0 9.86
2020-10-29 8.9 8.9 8.9 8.9 0.0 8.9
2020-10-28 9.05 8.25 8.75 8.9 3900.0 8.9
2020-10-27 9.0 8.9 8.9 9.0 1000.0 9.0
2020-10-26 9.0 8.87 9.0 8.87 400.0 8.87
2020-10-23 9.18 9.18 9.18 9.18 100.0 9.18
2020-10-22 9.39 9.0 9.01 9.18 1900.0 9.18
2020-10-21 9.0 8.95 9.0 8.95 2300.0 8.95
2020-10-20 9.9 9.0 9.0 9.0 2500.0 9.0
2020-10-19 9.1 9.0 9.02 9.0 27100.0 9.0
2020-10-16 9.9 9.0 9.0 9.23 17000.0 9.23
2020-10-15 8.95 8.95 8.95 8.95 0.0 8.95
2020-10-14 8.95 8.94 8.94 8.95 1000.0 8.95
2020-10-13 8.97 8.77 8.95 8.77 1100.0 8.77
2020-10-12 9.0 9.0 9.0 9.0 0.0 9.0
2020-10-09 9.09 9.0 9.05 9.0 900.0 9.0
2020-10-08 9.06 9.06 9.06 9.06 0.0 9.06
2020-10-07 9.2 8.7 8.84 9.06 4900.0 9.06
2020-10-06 8.84 8.84 8.84 8.84 0.0 8.84
2020-10-05 9.05 8.8 9.04 8.84 8600.0 8.84
2020-10-02 9.04 8.85 9.04 8.9 5400.0 8.9
2020-10-01 9.82 9.0 9.63 9.0 10100.0 9.0
2020-09-30 9.4 9.4 9.4 9.4 300.0 9.4
2020-09-29 9.41 9.41 9.41 9.41 0.0 9.41
2020-09-28 10.03 9.41 10.03 9.41 1600.0 9.41
2020-09-25 9.4 9.22 9.39 9.3 6000.0 9.3
2020-09-24 10.08 10.08 10.08 10.08 0.0 10.08
2020-09-23 10.13 10.03 10.03 10.08 500.0 10.08
2020-09-22 9.5 9.5 9.5 9.5 1500.0 9.5
2020-09-21 9.25 9.0 9.25 9.0 2000.0 9.0
2020-09-18 10.12 9.1 10.12 9.39 2600.0 9.39
2020-09-17 9.9 9.03 9.9 9.03 500.0 9.03
2020-09-16 9.57 9.0 9.57 9.0 600.0 9.0
2020-09-15 9.25 8.94 9.0 9.25 2300.0 9.25
2020-09-14 9.26 8.94 9.26 8.94 900.0 8.94
2020-09-11 9.26 9.18 9.18 9.26 400.0 9.26
2020-09-10 9.02 9.02 9.02 9.02 200.0 9.02
2020-09-09 9.0 9.0 9.0 9.0 0.0 9.0
2020-09-08 9.25 9.0 9.24 9.0 1300.0 9.0
2020-09-04 9.13 9.0 9.0 9.13 1600.0 9.13
2020-09-03 9.49 9.01 9.49 9.18 2200.0 9.18
2020-09-02 9.5 8.96 9.25 9.49 10700.0 9.49
2020-09-01 9.79 9.74 9.79 9.74 4200.0 9.74
2020-08-31 9.5 9.06 9.5 9.43 5600.0 9.43
2020-08-28 9.34 9.33 9.34 9.34 1300.0 9.34
2020-08-27 9.5 8.89 9.5 9.34 5300.0 9.34
2020-08-26 9.78 9.51 9.68 9.78 4000.0 9.78
2020-08-25 9.75 9.25 9.35 9.35 7500.0 9.35
2020-08-24 10.05 9.57 9.94 9.57 1100.0 9.57
2020-08-21 9.23 9.0 9.23 9.17 800.0 9.17
2020-08-20 9.49 9.01 9.46 9.15 9300.0 9.15
2020-08-19 9.98 9.11 9.5 9.88 12000.0 9.88
2020-08-18 10.25 9.3 9.6 10.0 9400.0 10.0
2020-08-17 10.1 9.23 10.0 9.82 5100.0 9.82
2020-08-14 9.85 9.43 9.43 9.84 1500.0 9.84
2020-08-13 9.8 9.13 9.13 9.8 1200.0 9.8
2020-08-12 9.8 9.73 9.8 9.73 4100.0 9.73
2020-08-11 9.89 9.43 9.85 9.72 5500.0 9.72
2020-08-10 9.89 9.89 9.89 9.89 0.0 9.89
2020-08-07 9.89 9.89 9.89 9.89 0.0 9.89
2020-08-06 9.89 9.19 9.2 9.89 1500.0 9.89
2020-08-05 9.7 9.6 9.7 9.6 900.0 9.6
2020-08-04 9.9 9.9 9.9 9.9 100.0 9.9
2020-08-03 10.24 9.25 10.24 9.9 1400.0 9.9
2020-07-31 10.2 9.51 10.2 9.51 1700.0 9.51
2020-07-30 9.89 9.45 9.89 9.5 2200.0 9.5
2020-07-29 9.7 9.4 9.4 9.6 8400.0 9.6
2020-07-28 10.24 9.23 9.41 9.45 1000.0 9.45
2020-07-27 10.24 9.23 10.15 9.74 3600.0 9.74
2020-07-24 10.0 9.0 10.0 9.86 13600.0 9.86
2020-07-23 9.9 9.5 9.9 9.8 16300.0 9.8
2020-07-22 10.0 9.6 10.0 10.0 39500.0 10.0
2020-07-21 10.35 9.51 9.82 10.0 25600.0 10.0
2020-07-20 10.3 9.56 9.56 10.3 1000.0 10.3
2020-07-17 10.03 9.45 9.5 9.99 10600.0 9.99
2020-07-16 10.45 9.5 9.5 10.45 1500.0 10.45
2020-07-15 9.78 8.8 9.78 9.1 10900.0 9.1
2020-07-14 9.75 8.78 9.75 9.28 8200.0 9.28
2020-07-13 9.7 9.45 9.45 9.5 6100.0 9.5
2020-07-10 9.5 8.1 8.1 9.25 13400.0 9.25
2020-07-09 9.43 8.0 8.65 9.07 22800.0 9.07
2020-07-08 8.99 7.76 7.76 8.79 14700.0 8.79
2020-07-07 9.0 7.88 7.88 8.57 39300.0 8.57
2020-07-06 9.34 8.0 9.09 8.58 13400.0 8.58
2020-07-02 9.42 7.79 7.79 8.93 10800.0 8.93
2020-07-01 9.59 7.65 8.72 7.78 19600.0 7.78
2020-06-30 9.49 8.5 8.99 8.5 2600.0 8.5
2020-06-29 9.12 9.12 9.12 9.12 900.0 9.12
2020-06-26 9.9 8.95 9.9 8.95 1900.0 8.95
2020-06-25 9.16 9.16 9.16 9.16 0.0 9.16
2020-06-24 9.55 9.0 9.1 9.16 1400.0 9.16
2020-06-23 9.6 9.6 9.6 9.6 200.0 9.6
2020-06-22 10.2 8.95 9.28 9.2 10200.0 9.2
2020-06-19 9.7 8.96 9.08 9.5 51700.0 9.5
2020-06-18 10.22 9.11 9.28 9.63 3400.0 9.63
2020-06-17 10.47 9.19 10.47 9.22 14900.0 9.22
2020-06-16 10.98 10.1 10.65 10.12 19500.0 10.12
2020-06-15 11.08 10.37 10.99 10.67 26800.0 10.67
2020-06-12 11.07 10.14 10.9 10.47 58400.0 10.47
2020-06-11 10.96 10.75 10.95 10.85 4300.0 10.85
2020-06-10 11.05 10.8 11.05 10.97 86700.0 10.97
2020-06-09 11.14 10.76 11.1 10.98 264900.0 10.98
2020-06-08 11.2 10.68 11.2 10.68 12600.0 10.68
2020-06-05 11.26 10.88 11.19 10.95 50200.0 10.95
2020-06-04 11.27 10.89 11.27 10.97 51400.0 10.97
2020-06-03 11.02 10.97 11.02 10.97 15200.0 10.97
2020-06-02 11.28 10.79 10.95 10.95 58900.0 10.95
2020-06-01 11.6 10.8 11.36 10.91 53900.0 10.91
2020-05-29 11.0 10.9 11.0 10.99 25300.0 10.99
2020-05-28 11.0 10.95 11.0 10.99 11600.0 10.99
2020-05-27 11.13 10.83 11.05 10.99 47200.0 10.99
2020-05-26 11.0 10.81 11.0 10.99 48900.0 10.99
2020-05-22 11.13 10.9 11.0 10.91 28400.0 10.91
2020-05-21 11.0 10.64 11.0 10.95 27800.0 10.95
2020-05-20 10.99 10.86 10.91 10.94 21700.0 10.94
2020-05-19 11.0 10.75 10.75 10.76 42800.0 10.76
2020-05-18 11.22 10.75 11.0 10.97 6100.0 10.97
2020-05-15 10.95 10.37 10.6 10.45 26200.0 10.45
2020-05-14 11.25 10.35 11.25 10.5 53900.0 10.5
2020-05-13 11.5 11.02 11.34 11.12 46800.0 11.12
2020-05-12 11.0 10.56 10.75 10.98 34400.0 10.98
2020-05-11 11.0 11.0 11.0 11.0 0.0 11.0
2020-05-08 11.0 10.55 11.0 11.0 30300.0 11.0
2020-05-07 11.15 10.52 10.57 11.15 28400.0 11.15
2020-05-06 11.3 11.05 11.3 11.15 23100.0 11.15
2020-05-05 11.5 11.5 11.5 11.5 0.0 11.5
2020-05-04 11.66 11.25 11.25 11.5 28900.0 11.5
2020-05-01 11.0 10.97 11.0 11.0 11400.0 11.0
2020-04-30 10.9 10.9 10.9 10.9 0.0 10.9
2020-04-29 10.9 10.3 10.9 10.9 10400.0 10.9
2020-04-28 10.9 10.85 10.9 10.9 1100.0 10.9
2020-04-27 11.0 10.75 10.75 10.92 4700.0 10.92
2020-04-24 10.99 10.0 10.0 10.96 1600.0 10.96
2020-04-23 11.0 9.99 10.96 10.99 21100.0 10.99
2020-04-22 10.99 10.25 10.86 10.53 16000.0 10.53
2020-04-21 10.98 10.32 10.6 10.9 8300.0 10.9
2020-04-20 11.5 10.9 11.5 10.9 2100.0 10.9
2020-04-17 12.49 11.5 12.49 11.5 8000.0 11.5
2020-04-16 11.7 11.15 11.19 11.7 500.0 11.7
2020-04-15 11.69 10.7 11.28 11.69 600.0 11.69
2020-04-14 11.7 11.23 11.27 11.7 4600.0 11.7
2020-04-13 11.5 10.93 11.49 11.19 2100.0 11.19
2020-04-09 12.33 10.98 11.88 11.5 6300.0 11.5
2020-04-08 11.75 11.5 11.61 11.75 2700.0 11.75
2020-04-07 12.1 11.65 11.86 12.1 7400.0 12.1
2020-04-06 12.88 11.55 11.81 12.3 8400.0 12.3
2020-04-03 12.0 11.99 11.99 12.0 500.0 12.0
2020-04-02 12.58 12.15 12.54 12.3 9400.0 12.3
2020-04-01 12.65 12.25 12.65 12.3 1000.0 12.3
2020-03-31 12.25 12.0 12.02 12.25 1500.0 12.25
2020-03-30 11.94 11.94 11.94 11.94 200.0 11.94
2020-03-27 12.0 10.36 10.36 11.7 7600.0 11.7
2020-03-26 12.0 10.89 12.0 11.5 12500.0 11.5
2020-03-25 11.32 9.67 9.88 11.32 3500.0 11.32
2020-03-24 10.07 8.6 9.64 8.6 28800.0 8.6
2020-03-23 9.65 8.8 8.8 9.65 500.0 9.65
2020-03-20 9.75 8.76 9.58 8.76 800.0 8.76
2020-03-19 9.82 8.11 8.12 8.82 6600.0 8.82
2020-03-18 9.65 8.1 9.65 8.1 20100.0 8.1
2020-03-17 10.98 9.33 10.98 9.75 25400.0 9.75
2020-03-16 11.66 8.24 11.57 11.13 103100.0 11.13
2020-03-13 12.91 11.73 12.91 12.53 9600.0 12.53
2020-03-12 12.45 11.57 11.63 12.43 31800.0 12.43
2020-03-11 12.86 12.26 12.27 12.86 14100.0 12.86
2020-03-10 12.99 12.06 12.99 12.99 16500.0 12.99
2020-03-09 12.5 11.39 12.37 12.42 28500.0 12.42
2020-03-06 12.8 12.38 12.73 12.8 6000.0 12.8
2020-03-05 12.8 12.37 12.37 12.73 28700.0 12.73
2020-03-04 12.94 12.39 12.39 12.77 25600.0 12.77
2020-03-03 13.19 12.0 12.03 12.9 28400.0 12.9
2020-03-02 13.98 11.81 12.11 12.5 58100.0 12.5
2020-02-28 12.5 11.75 12.5 11.81 40000.0 11.81
2020-02-27 12.0 11.55 11.74 11.95 24300.0 11.95
2020-02-26 12.29 11.9 11.96 11.99 27100.0 11.99
2020-02-25 12.47 11.74 11.86 11.96 41100.0 11.96
2020-02-24 11.94 11.2 11.49 11.88 27000.0 11.88
2020-02-21 12.0 11.37 12.0 11.75 35400.0 11.75
2020-02-20 12.88 11.72 12.29 11.97 43500.0 11.97
2020-02-19 12.49 11.76 11.82 12.06 31500.0 12.06
2020-02-18 12.15 11.7 12.15 11.87 32300.0 11.87