Dark

GAZ
Gazprom Neft - ADR
stock LSE

Inactive

Mar 1, 2022

14.56USD-9.000%(-1.44)14,171

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-03-01	16.4000	17.0000	11.0000	14.5600	-9.000%	14,171	0.000%
2022-02-28	19.0400	20.9500	16.0000	16.0000	-34.156%	67,905	-9.000%
2022-02-25	25.0000	27.4500	19.0000	24.3000	+2.532%	55,063	-40.082%
2022-02-24	13.2000	25.0000	13.2000	23.7000	-19.797%	157,329	-38.565%
2022-02-23	32.0000	32.0000	27.7000	29.5500	-2.152%	21,293	-50.728%
2022-02-22	27.7500	33.8500	26.2500	30.2000	+1.342%	81,260	-51.788%
2022-02-21	32.2500	32.4500	28.7000	29.8000	-10.106%	47,567	-51.141%
2022-02-18	33.6500	33.9500	32.7000	33.1500	-1.486%	12,735	-56.078%
2022-02-17	33.0000	34.2500	32.9500	33.6500	-3.026%	17,280	-56.731%
2022-02-16	34.7500	34.9500	34.5000	34.7000	-1.280%	7,820	-58.040%
2022-02-15	33.2000	35.1500	33.1500	35.1500	+9.502%	17,622	-58.578%
2022-02-14	34.1000	34.6000	32.0500	32.1000	-7.626%	64,509	-54.642%
2022-02-11	35.2000	35.3500	34.6000	34.7500	-0.856%	4,898	-58.101%
2022-02-10	34.9000	35.9500	34.1500	35.0500	-0.426%	8,817	-58.459%
2022-02-09	34.8000	35.2500	33.4500	35.2000	+1.149%	13,347	-58.636%
2022-02-08	33.7000	34.8000	33.7000	34.8000	+4.505%	14,421	-58.161%
2022-02-07	33.9000	33.9000	33.0000	33.3000	+1.062%	10,132	-56.276%
2022-02-04	33.3000	34.1500	32.8000	32.9500	-5.722%	7,895	-55.812%
2022-02-03	34.8500	34.9500	32.9500	34.9500	0.000%	7,036	-58.340%
2022-02-02	33.3500	35.0000	32.8000	34.9500	+4.798%	9,850	-58.340%
2022-02-01	32.9500	34.9500	32.7500	33.3500	+1.988%	9,072	-56.342%
2022-01-31	33.6500	33.6500	32.4000	32.7000	+0.153%	17,067	-55.474%
2022-01-28	32.6000	33.4500	32.4000	32.6500	-1.657%	18,129	-55.406%
2022-01-27	31.0000	33.5000	31.0000	33.2000	+7.792%	32,457	-56.145%
2022-01-26	30.6000	31.5000	30.6000	30.8000	+1.818%	28,654	-52.727%
2022-01-25	30.5000	30.9500	30.0000	30.2500	-3.355%	18,295	-51.868%
2022-01-24	32.7000	32.7000	28.8500	31.3000	-10.443%	30,600	-53.482%
2022-01-21	33.3000	34.9500	32.5000	34.9500	-3.186%	16,014	-58.340%
2022-01-20	33.9500	36.4500	32.4500	36.1000	+11.420%	16,465	-59.668%
2022-01-19	33.8500	34.7500	32.2000	32.4000	-4.425%	20,109	-55.062%
2022-01-18	33.7500	33.9000	32.2500	33.9000	-0.147%	27,388	-57.050%
2022-01-17	34.5500	35.2000	33.9500	33.9500	-1.020%	16,585	-57.113%
2022-01-14	35.1000	35.4000	34.0000	34.3000	-4.457%	17,220	-57.551%
2022-01-13	37.5000	37.5000	34.8000	35.9000	+0.279%	30,938	-59.443%
2022-01-12	35.7000	36.5500	35.7000	35.8000	-0.693%	3,252	-59.330%
2022-01-11	35.9000	36.0500	35.5000	36.0500	-3.351%	6,462	-59.612%
2022-01-10	36.4000	37.3000	35.5000	37.3000	+3.039%	14,747	-60.965%
2022-01-07	35.0000	36.2000	35.0000	36.2000	+2.550%	33,000	-59.779%
2022-01-06	35.9500	36.0000	34.7000	35.3000	-1.944%	16,265	-58.754%
2022-01-05	36.0000	36.0000	35.7000	36.0000	-0.415%	3,174	-59.556%
2022-01-04	35.7000	36.1500	35.7000	36.1500	-0.823%	13,629	-59.723%
2021-12-31	37.0500	37.0500	36.4500	36.4500	-1.486%	562	-60.055%
2021-12-30	35.9500	37.0000	35.2500	37.0000	+5.563%	13,709	-60.649%
2021-12-29	35.1000	36.7500	35.0500	35.0500	-6.533%	22,210	-58.459%
2021-12-24	37.1000	37.8000	37.1000	37.5000	+1.351%	592	-61.173%
2021-12-23	37.2000	37.5000	35.9500	37.0000	-0.538%	60,871	-60.649%
2021-12-22	36.7500	37.2000	36.7000	37.2000	+1.918%	42,469	-60.860%
2021-12-21	36.3000	37.0500	36.0000	36.5000	+1.108%	43,323	-60.110%
2021-12-20	35.9000	36.2000	35.6500	36.1000	+0.557%	31,419	-59.668%
2021-12-17	36.0000	36.3000	35.9000	35.9000	-0.278%	77,939	-59.443%
2021-12-16	35.9000	36.4000	35.8000	36.0000	+0.139%	38,450	-59.556%
2021-12-15	35.0000	36.0000	34.7500	35.9500	+5.271%	23,658	-59.499%
2021-12-14	34.5000	34.8500	34.1500	34.1500	-5.139%	5,694	-57.365%
2021-12-13	35.1000	36.0000	34.7000	36.0000	+2.418%	16,384	-59.556%
2021-12-10	35.1500	35.2500	35.1000	35.1500	-2.361%	1,298	-58.578%
2021-12-09	35.1500	36.0000	35.1000	36.0000	+5.882%	4,803	-59.556%
2021-12-07	35.5000	35.5000	34.0000	34.0000	+0.147%	14,369	-57.176%
2021-12-02	34.8500	35.3500	33.9500	33.9500	+1.042%	3,969	-57.113%
2021-11-30	33.2000	33.7000	33.0500	33.6000	+0.901%	6,763	-56.667%
2021-11-29	33.2000	35.4000	33.0000	33.3000	+2.462%	37,882	-56.276%
2021-11-26	32.9000	33.1000	32.4000	32.5000	-7.143%	12,691	-55.200%
2021-11-25	34.3500	35.0000	33.3000	35.0000	+6.061%	9,249	-58.400%
2021-11-24	34.2000	34.6000	32.8500	33.0000	-2.222%	19,959	-55.879%
2021-11-23	33.0500	34.0000	33.0000	33.7500	+3.211%	16,846	-56.859%
2021-11-22	34.0000	34.0000	32.4000	32.7000	-2.679%	27,603	-55.474%
2021-11-19	35.2000	35.2000	33.6000	33.6000	-5.618%	4,715	-56.667%
2021-11-18	35.9500	36.0000	35.4000	35.6000	-2.198%	4,672	-59.101%
2021-11-17	36.0000	36.4500	35.5500	36.4000	+4.598%	50,344	-60.000%
2021-11-16	35.9500	35.9500	34.0500	34.8000	+0.144%	6,024	-58.161%
2021-11-15	34.6000	36.0000	34.0000	34.7500	-2.933%	15,314	-58.101%
2021-11-12	34.8500	35.8000	33.9500	35.8000	+2.140%	10,557	-59.330%
2021-11-11	34.6000	35.0500	34.5500	35.0500	-0.849%	11,539	-58.459%
2021-11-10	35.4000	35.4000	35.0000	35.3500	+3.971%	7,161	-58.812%
2021-11-09	35.0500	35.7000	33.9000	34.0000	-3.409%	5,710	-57.176%
2021-11-08	35.1500	35.4000	34.9500	35.2000	-2.222%	7,912	-58.636%
2021-11-05	34.0000	36.0000	33.9500	36.0000	+5.572%	5,188	-59.556%
2021-11-04	34.2500	34.2500	33.2000	34.1000	+2.711%	8,270	-57.302%
2021-11-03	35.0500	35.0500	33.2000	33.2000	-5.143%	17,169	-56.145%
2021-11-02	35.8500	35.8500	35.0000	35.0000	-0.709%	18,351	-58.400%
2021-11-01	35.1500	36.3000	35.1500	35.2500	-1.261%	7,855	-58.695%
2021-10-29	36.2000	36.4000	35.6000	35.7000	-1.245%	22,863	-59.216%
2021-10-28	36.0500	36.4500	35.8500	36.1500	-1.230%	9,574	-59.723%
2021-10-27	37.0500	37.3000	36.3000	36.6000	-1.480%	13,854	-60.219%
2021-10-26	37.1500	37.7000	37.0000	37.1500	-0.402%	13,342	-60.808%
2021-10-25	36.7500	37.3000	36.4000	37.3000	+1.913%	21,461	-60.965%
2021-10-22	36.2500	36.6500	36.1500	36.6000	+1.526%	9,125	-60.219%
2021-10-21	36.1000	36.5000	36.0000	36.0500	-0.825%	8,245	-59.612%
2021-10-20	36.5000	36.6000	36.0000	36.3500	-0.411%	7,601	-59.945%
2021-10-19	36.8000	36.8000	36.3500	36.5000	-0.545%	7,791	-60.110%
2021-10-18	36.7000	36.8500	36.1500	36.7000	+0.548%	43,131	-60.327%
2021-10-15	35.7500	36.5000	35.6500	36.5000	+2.962%	33,881	-60.110%
2021-10-14	35.6500	35.8000	35.3500	35.4500	+1.286%	15,083	-58.928%
2021-10-13	35.7500	35.8000	34.8000	35.0000	-1.961%	34,298	-58.400%
2021-10-12	35.8500	36.0500	35.4500	35.7000	-0.971%	8,186	-59.216%
2021-10-11	36.4000	36.4500	35.8500	36.0500	+0.139%	13,645	-59.612%
2021-10-08	36.5000	36.5000	35.5000	36.0000	+0.699%	39,616	-59.556%
2021-10-07	35.3500	35.7500	33.8000	35.7500	+0.846%	129,229	-59.273%
2021-10-06	35.8500	36.8000	34.9500	35.4500	-0.561%	57,867	-58.928%
2021-10-05	34.4500	36.0000	34.4500	35.6500	+4.392%	30,770	-59.158%
2021-10-04	32.9000	34.3000	32.9000	34.1500	+3.799%	19,822	-57.365%
2021-10-01	32.6000	32.9000	32.2500	32.9000	+0.920%	4,103	-55.745%
2021-09-30	33.0000	33.2000	32.5000	32.6000	-1.062%	9,912	-55.337%
2021-09-29	32.3500	33.2500	32.3500	32.9500	+0.765%	32,344	-55.812%
2021-09-28	32.8000	34.0000	32.1000	32.7000	-0.153%	58,843	-55.474%
2021-09-27	32.0500	32.7500	32.0500	32.7500	+3.150%	34,548	-55.542%
2021-09-24	31.6000	32.0500	31.3500	31.7500	+0.316%	49,204	-54.142%
2021-09-23	31.5000	31.8000	31.1500	31.6500	+1.605%	12,444	-53.997%
2021-09-22	31.0000	31.1500	30.9000	31.1500	+1.301%	10,953	-53.258%
2021-09-21	30.4000	30.7500	30.2500	30.7500	+1.821%	12,853	-52.650%
2021-09-20	30.5000	30.5500	30.1500	30.2000	-0.984%	19,704	-51.788%
2021-09-17	31.0500	31.5500	30.5000	30.5000	-1.454%	30,052	-52.262%
2021-09-16	31.6500	32.3000	30.9000	30.9500	-2.212%	22,942	-52.956%
2021-09-15	30.3000	31.6500	30.2000	31.6500	+5.150%	24,938	-53.997%
2021-09-14	30.1000	30.1000	29.8000	30.1000	+0.838%	31,765	-51.628%
2021-09-13	29.3500	30.0000	29.2500	29.8500	+2.051%	4,756	-51.223%
2021-09-10	29.6000	29.8000	29.2500	29.2500	-0.510%	13,822	-50.222%
2021-09-09	29.3500	29.4500	29.2500	29.4000	+0.341%	3,862	-50.476%
2021-09-08	29.4500	29.4500	29.0500	29.3000	+0.171%	7,106	-50.307%
2021-09-07	29.6000	29.7000	27.7000	29.2500	-1.515%	16,916	-50.222%
2021-09-06	30.0500	30.1000	29.6500	29.7000	-0.835%	2,994	-50.976%
2021-09-03	29.4000	30.0000	29.4000	29.9500	+1.698%	19,257	-51.386%
2021-09-02	29.4000	29.5500	29.2500	29.4500	+0.170%	9,128	-50.560%
2021-09-01	29.2500	29.4000	29.1000	29.4000	+1.031%	7,982	-50.476%
2021-08-31	29.2500	29.4000	29.0000	29.1000	+1.217%	2,917	-49.966%
2021-08-27	28.6000	28.8500	28.5000	28.7500	+1.054%	1,429	-49.357%
2021-08-26	28.8000	29.0000	28.4000	28.4500	-0.871%	6,876	-48.822%
2021-08-25	28.8500	29.0500	28.7000	28.7000	-0.174%	7,232	-49.268%
2021-08-24	28.7500	28.8000	28.6500	28.7500	+0.349%	3,467	-49.357%
2021-08-23	28.3500	28.8000	28.3500	28.6500	+1.957%	7,083	-49.180%
2021-08-20	28.1000	28.1000	27.9500	28.1000	+0.537%	2,059	-48.185%
2021-08-19	28.3500	28.3500	27.9500	27.9500	-3.621%	5,449	-47.907%
2021-08-18	29.1500	29.1500	28.9000	29.0000	-0.344%	3,435	-49.793%
2021-08-17	28.9000	29.1000	28.9000	29.1000	-0.342%	1,041	-49.966%
2021-08-16	28.8000	29.2000	28.8000	29.2000	+0.516%	3,626	-50.137%
2021-08-13	29.2000	29.2500	28.8000	29.0500	0.000%	2,495	-49.880%
2021-08-12	29.3000	29.3000	28.9500	29.0500	+0.172%	3,997	-49.880%
2021-08-11	28.8500	29.0500	28.6000	29.0000	+0.520%	2,798	-49.793%
2021-08-10	28.9000	28.9500	28.8500	28.8500	+1.228%	12,802	-49.532%
2021-08-09	28.8000	28.9000	28.5000	28.5000	-1.213%	8,395	-48.912%
2021-08-06	28.8000	29.1000	28.7000	28.8500	+0.348%	14,540	-49.532%
2021-08-05	28.8500	28.8500	28.7000	28.7500	-0.862%	5,943	-49.357%
2021-08-04	29.1000	29.3500	28.8500	29.0000	+0.173%	6,926	-49.793%
2021-08-03	28.9500	28.9500	28.6500	28.9500	0.000%	1,150	-49.706%
2021-08-02	29.0500	29.2000	28.7500	28.9500	-0.344%	2,846	-49.706%
2021-07-30	29.1500	29.1500	28.9000	29.0500	-0.514%	3,762	-49.880%
2021-07-29	28.9500	29.3000	28.9500	29.2000	+1.565%	14,289	-50.137%
2021-07-28	28.8500	28.9000	28.7500	28.7500	+0.524%	5,619	-49.357%
2021-07-27	28.4000	28.7500	28.3500	28.6000	+0.882%	10,455	-49.091%
2021-07-26	28.2500	28.5000	27.8500	28.3500	-1.391%	6,919	-48.642%
2021-07-23	28.8000	28.9000	28.6000	28.7500	+0.174%	5,684	-49.357%
2021-07-22	28.7000	28.8000	28.5000	28.7000	+0.879%	13,333	-49.268%
2021-07-21	28.4000	28.6500	28.1500	28.4500	0.000%	2,712	-48.822%
2021-07-20	28.1500	28.4500	27.9500	28.4500	+2.523%	13,130	-48.822%
2021-07-19	28.7000	28.7500	27.6500	27.7500	-3.979%	15,228	-47.532%
2021-07-16	29.1000	29.1000	28.9000	28.9000	-1.365%	3,721	-49.619%
2021-07-15	29.3500	29.3500	29.1500	29.3000	-0.340%	6,196	-50.307%
2021-07-14	29.5000	30.1500	29.1500	29.4000	-0.508%	6,343	-50.476%
2021-07-13	29.3500	29.5500	29.2500	29.5500	+0.681%	4,029	-50.728%
2021-07-12	29.5000	29.5500	29.0500	29.3500	-0.677%	7,101	-50.392%
2021-07-09	29.5500	29.6500	29.4000	29.5500	-1.171%	2,274	-50.728%
2021-07-07	30.2500	30.4000	29.8500	29.9000	-0.829%	5,794	-51.304%
2021-07-06	30.3000	30.6000	29.9500	30.1500	+0.333%	12,410	-51.708%
2021-07-05	30.3000	30.4000	30.0000	30.0500	-1.637%	12,082	-51.547%
2021-07-02	30.0000	30.6500	29.9000	30.5500	+0.659%	15,813	-52.340%
2021-07-01	29.9500	30.5000	29.9000	30.3500	+2.534%	19,869	-52.026%
2021-06-30	29.6500	29.8500	28.7500	29.6000	+1.718%	26,034	-50.811%
2021-06-29	29.4500	29.5500	29.0000	29.1000	-1.188%	35,964	-49.966%
2021-06-28	29.7000	30.5000	29.4500	29.4500	-1.174%	12,309	-50.560%
2021-06-25	29.6500	29.8000	29.5500	29.8000	+0.846%	6,939	-51.141%
2021-06-24	29.5500	29.7000	29.3500	29.5500	-1.500%	7,073	-50.728%
2021-06-23	29.6500	30.1000	29.5000	30.0000	+1.180%	13,483	-51.467%
2021-06-22	29.1500	29.6500	29.0000	29.6500	+2.241%	8,409	-50.894%
2021-06-21	29.0000	29.8000	28.5500	29.0000	-0.172%	16,511	-49.793%
2021-06-18	29.3000	29.3000	28.7000	29.0500	-1.190%	9,822	-49.880%
2021-06-17	29.2000	29.4500	29.0000	29.4000	+0.170%	2,534	-50.476%
2021-06-16	29.4000	29.5500	29.1000	29.3500	+1.382%	6,422	-50.392%
2021-06-15	29.9500	29.9500	28.7000	28.9500	+0.521%	17,109	-49.706%
2021-06-14	28.7000	29.2500	28.5500	28.8000	+1.408%	16,559	-49.444%
2021-06-11	28.4000	28.6000	28.3000	28.4000	+0.709%	4,963	-48.732%
2021-06-10	28.3500	28.4500	28.2000	28.2000	-0.353%	29,666	-48.369%
2021-06-09	28.3000	28.5000	28.2500	28.3000	+0.712%	12,910	-48.551%
2021-06-08	28.4000	28.5500	28.1000	28.1000	-0.707%	6,497	-48.185%
2021-06-07	28.2000	28.9000	28.1500	28.3000	0.000%	8,836	-48.551%
2021-06-04	27.7000	28.3000	27.5000	28.3000	+1.982%	23,684	-48.551%
2021-06-03	27.5000	27.7500	27.0500	27.7500	+0.909%	6,790	-47.532%
2021-06-02	26.6500	27.5000	26.6500	27.5000	+3.383%	23,295	-47.055%
2021-06-01	26.1500	26.7000	26.1500	26.6000	+3.301%	8,370	-45.263%
2021-05-28	25.7500	26.0000	25.7000	25.7500	-0.194%	10,424	-43.456%
2021-05-27	25.9000	25.9000	25.6500	25.8000	-0.386%	8,855	-43.566%
2021-05-26	25.6500	26.0000	25.6500	25.9000	+0.975%	7,211	-43.784%
2021-05-25	25.9500	25.9500	25.5500	25.6500	-0.388%	4,459	-43.236%
2021-05-24	25.4000	25.7500	25.3000	25.7500	+1.378%	11,725	-43.456%
2021-05-21	25.0000	25.6500	24.9500	25.4000	+2.834%	12,325	-42.677%
2021-05-20	25.0500	25.1500	24.6500	24.7000	-1.002%	3,472	-41.053%
2021-05-19	25.9500	25.9500	24.8000	24.9500	-2.539%	14,902	-41.643%
2021-05-18	25.4000	25.6000	25.4000	25.6000	+1.587%	10,139	-43.125%
2021-05-17	25.2500	25.2500	24.9000	25.2000	+0.599%	4,761	-42.222%
2021-05-14	24.9500	25.1500	24.9500	25.0500	+0.805%	3,755	-41.876%
2021-05-13	24.6500	24.8500	24.4500	24.8500	-0.201%	4,837	-41.408%
2021-05-12	24.6500	25.0000	24.6500	24.9000	+0.810%	9,693	-41.526%
2021-05-11	24.8500	25.0000	24.6500	24.7000	-1.200%	4,847	-41.053%
2021-05-10	25.4500	25.4500	25.0000	25.0000	-0.990%	7,871	-41.760%
2021-05-07	25.0000	25.3000	24.9500	25.2500	+1.610%	1,980	-42.337%
2021-05-06	24.5000	25.0000	24.5000	24.8500	+1.636%	17,652	-41.408%
2021-05-05	24.4000	24.7000	24.4000	24.4500	+0.825%	12,099	-40.450%
2021-05-04	23.9500	24.5500	23.9500	24.2500	+1.891%	8,511	-39.959%
2021-04-30	24.4000	24.4000	23.8000	23.8000	-2.259%	12,432	-38.824%
2021-04-29	24.0500	24.4500	23.9500	24.3500	+1.883%	9,436	-40.205%
2021-04-28	24.1000	24.1500	23.8000	23.9000	-0.624%	55,138	-39.079%
2021-04-27	24.3000	24.3500	24.0000	24.0500	-0.620%	34,448	-39.459%
2021-04-26	24.4500	24.4500	24.0000	24.2000	+0.207%	48,419	-39.835%
2021-04-23	23.9000	24.5000	23.8000	24.1500	+2.766%	40,542	-39.710%
2021-04-22	23.5000	23.6000	23.3500	23.5000	+0.213%	38,822	-38.043%
2021-04-21	23.0500	23.7000	22.9000	23.4500	+2.851%	23,392	-37.910%
2021-04-20	23.3500	23.5000	22.7000	22.8000	-1.299%	22,175	-36.140%
2021-04-19	23.4000	23.5000	23.0500	23.1000	-1.282%	14,663	-36.970%
2021-04-16	23.3000	23.6500	23.3000	23.4000	+0.862%	22,877	-37.778%
2021-04-15	22.9000	23.3000	22.8500	23.2000	-1.695%	41,585	-37.241%
2021-04-14	23.7500	23.8000	23.4000	23.6000	+2.386%	28,963	-38.305%
2021-04-13	23.1000	23.2000	22.8000	23.0500	+0.217%	17,542	-36.833%
2021-04-12	22.7000	23.1000	22.4500	23.0000	+0.218%	10,688	-36.696%
2021-04-09	23.5000	23.5000	22.0000	22.9500	-2.548%	53,376	-36.558%
2021-04-08	23.6000	23.6000	23.3000	23.5500	+0.641%	14,470	-38.174%
2021-04-07	23.4500	23.5500	23.1000	23.4000	-1.266%	16,419	-37.778%
2021-04-06	24.3500	24.3500	23.5500	23.7000	-2.469%	6,629	-38.565%
2021-04-01	24.5000	24.6500	24.2500	24.3000	-0.410%	12,989	-40.082%
2021-03-31	24.8500	24.8500	24.4000	24.4000	-1.215%	6,255	-40.328%
2021-03-30	24.7000	24.8000	24.5500	24.7000	-0.202%	6,522	-41.053%
2021-03-29	24.5000	24.7500	24.5000	24.7500	+1.643%	11,116	-41.172%
2021-03-26	24.7000	24.7000	24.3000	24.3500	+0.412%	3,958	-40.205%
2021-03-25	24.2000	24.3000	23.8500	24.2500	+0.622%	10,956	-39.959%
2021-03-24	24.0000	24.3500	23.9000	24.1000	+0.837%	7,123	-39.585%
2021-03-23	24.5000	24.7000	23.0000	23.9000	-5.159%	10,246	-39.079%
2021-03-22	24.7500	25.4000	24.7500	25.2000	+2.439%	14,061	-42.222%
2021-03-19	24.6500	25.1500	24.6000	24.6000	-3.529%	13,000	-40.813%
2021-03-18	25.0500	25.5000	24.0500	25.5000	+1.796%	18,889	-42.902%
2021-03-17	25.9000	25.9000	24.9000	25.0500	-4.023%	16,930	-41.876%
2021-03-16	26.0500	26.2500	25.5000	26.1000	0.000%	10,431	-44.215%
2021-03-15	26.4000	26.5000	25.4000	26.1000	+0.578%	27,848	-44.215%
2021-03-12	25.6500	26.1000	25.4500	25.9500	+1.367%	29,233	-43.892%
2021-03-11	25.6000	25.8500	25.4000	25.6000	+2.605%	17,543	-43.125%
2021-03-10	25.0000	25.8000	24.0000	24.9500	-0.399%	25,331	-41.643%
2021-03-09	24.4500	26.0000	24.4000	25.0500	+3.942%	54,093	-41.876%
2021-03-08	24.3000	24.3000	23.4500	24.1000	+2.553%	8,742	-39.585%
2021-03-05	23.7000	24.3000	23.4500	23.5000	0.000%	61,729	-38.043%
2021-03-04	23.6500	23.6500	23.4000	23.5000	-2.490%	3,251	-38.043%
2021-03-03	23.9500	24.5500	23.2500	24.1000	+1.688%	8,273	-39.585%
2021-03-02	23.3500	23.7000	22.8500	23.7000	+2.597%	110,190	-38.565%
2021-03-01	23.2500	23.6500	23.0000	23.1000	+2.667%	11,588	-36.970%
2021-02-26	23.7500	23.7500	22.3000	22.5000	-7.975%	27,833	-35.289%
2021-02-25	23.7500	24.4500	23.7500	24.4500	+1.875%	21,709	-40.450%
2021-02-24	23.6000	24.0000	23.3000	24.0000	+1.911%	10,845	-39.333%
2021-02-23	23.1500	24.5500	23.1500	23.5500	+0.213%	10,698	-38.174%
2021-02-22	23.0500	23.5000	22.8500	23.5000	+0.427%	9,565	-38.043%
2021-02-19	23.2000	23.5000	22.6500	23.4000	+3.084%	27,623	-37.778%
2021-02-18	23.7500	24.0000	22.0500	22.7000	-5.021%	26,738	-35.859%
2021-02-17	24.0000	24.3500	23.3000	23.9000	-3.043%	28,714	-39.079%
2021-02-16	23.6500	24.6500	23.6000	24.6500	+4.228%	55,487	-40.933%
2021-02-15	23.8500	24.1000	23.3500	23.6500	-0.211%	32,603	-38.436%
2021-02-12	22.3000	23.8000	22.2000	23.7000	+7.240%	104,200	-38.565%
2021-02-11	22.6500	22.9500	22.0500	22.1000	-1.778%	10,794	-34.118%
2021-02-10	23.2000	23.2000	22.5000	22.5000	-2.174%	7,958	-35.289%
2021-02-09	23.0500	23.1000	22.7500	23.0000	0.000%	20,156	-36.696%
2021-02-08	22.7500	23.3000	22.7000	23.0000	+2.908%	18,610	-36.696%
2021-02-05	21.9500	22.3500	21.8000	22.3500	+4.196%	64,926	-34.855%
2021-02-04	20.8000	21.7000	20.8000	21.4500	+2.632%	22,657	-32.121%
2021-02-03	21.2000	21.3500	20.7000	20.9000	-0.239%	5,686	-30.335%
2021-02-02	20.9500	21.3000	20.8000	20.9500	+2.195%	8,418	-30.501%
2021-02-01	20.8500	20.9000	20.4000	20.5000	+0.985%	19,629	-28.976%
2021-01-29	20.8000	21.1000	20.3000	20.3000	-1.456%	39,034	-28.276%
2021-01-28	21.1000	21.8500	20.1000	20.6000	-4.408%	34,088	-29.320%
2021-01-27	21.8000	21.9000	21.3000	21.5500	-0.231%	5,492	-32.436%
2021-01-26	21.7500	22.0000	21.5000	21.6000	+0.465%	8,556	-32.593%
2021-01-25	21.9500	22.0000	21.3500	21.5000	-0.922%	8,570	-32.279%
2021-01-22	22.4000	22.4500	21.5000	21.7000	-5.652%	11,057	-32.903%
2021-01-21	23.5500	23.5500	22.2500	23.0000	-1.288%	28,558	-36.696%
2021-01-20	23.7500	23.8000	23.3000	23.3000	-0.427%	50,150	-37.511%
2021-01-19	23.4500	23.6500	22.9000	23.4000	+0.862%	9,117	-37.778%
2021-01-18	23.4000	23.5500	23.0000	23.2000	-4.132%	7,554	-37.241%
2021-01-15	24.4500	24.4500	23.2000	24.2000	+0.833%	15,580	-39.835%
2021-01-14	23.5000	24.0000	23.1500	24.0000	+1.695%	17,620	-39.333%
2021-01-13	23.3500	23.6000	23.0500	23.6000	+3.057%	23,613	-38.305%
2021-01-12	23.1000	23.3500	22.7500	22.9000	-1.927%	17,659	-36.419%
2021-01-11	23.0000	23.3500	22.7000	23.3500	+0.864%	45,753	-37.645%
2021-01-08	22.9500	23.1500	22.7000	23.1500	+0.434%	19,990	-37.106%
2021-01-07	23.1500	23.1500	22.3000	23.0500	0.000%	6,778	-36.833%
2021-01-06	22.3000	23.0500	22.2000	23.0500	+2.673%	44,089	-36.833%
2021-01-05	22.0500	22.4500	21.3500	22.4500	+0.223%	5,141	-35.145%
2021-01-04	22.3500	23.5000	22.0500	22.4000	+4.429%	48,162	-35.000%
2020-12-31	21.4500	21.4500	21.3500	21.4500	0.000%	30,760	-32.121%
2020-12-30	21.4500	22.2500	21.1500	21.4500	-2.055%	69,832	-32.121%
2020-12-29	21.4000	22.6000	21.4000	21.9000	+1.624%	25,044	-33.516%
2020-12-24	22.5000	22.5000	21.5500	21.5500	+2.619%	547	-32.436%
2020-12-23	22.9500	22.9500	21.0000	21.0000	-4.545%	20,234	-30.667%
2020-12-22	20.8500	22.0000	20.8500	22.0000	+4.762%	7,187	-33.818%
2020-12-21	21.3500	21.7000	20.8000	21.0000	-3.448%	40,510	-30.667%
2020-12-18	22.1500	22.2500	21.5000	21.7500	-3.548%	31,698	-33.057%
2020-12-17	22.4000	22.8000	22.2500	22.5500	+2.268%	15,704	-35.432%
2020-12-16	22.2500	22.5000	21.9500	22.0500	-3.922%	24,854	-33.968%
2020-12-15	22.0500	22.9500	22.0000	22.9500	+3.846%	7,262	-36.558%
2020-12-14	22.6000	23.0000	22.0000	22.1000	-0.674%	6,253	-34.118%
2020-12-11	22.2000	22.7000	21.8000	22.2500	+1.136%	26,346	-34.562%
2020-12-10	21.8000	22.2500	21.8000	22.0000	+1.149%	9,634	-33.818%
2020-12-09	22.1000	22.1000	21.6500	21.7500	-0.458%	18,515	-33.057%
2020-12-08	22.0000	22.1500	21.6500	21.8500	-2.018%	14,893	-33.364%
2020-12-07	22.0500	24.1000	21.7000	22.3000	-0.668%	20,974	-34.709%
2020-12-04	21.9500	22.4500	21.8000	22.4500	+2.982%	16,033	-35.145%
2020-12-03	21.7000	22.1500	21.4000	21.8000	+0.230%	8,854	-33.211%
2020-12-02	21.4000	21.7500	21.2500	21.7500	+1.399%	18,515	-33.057%
2020-12-01	20.9500	21.9000	20.4500	21.4500	+4.634%	15,068	-32.121%
2020-11-30	21.3000	21.3000	20.4000	20.5000	-4.206%	13,379	-28.976%
2020-11-27	21.4500	21.4500	21.0000	21.4000	-0.696%	15,860	-31.963%
2020-11-26	21.8500	21.8500	21.3000	21.5500	-1.822%	15,163	-32.436%
2020-11-25	21.9000	22.0000	21.4000	21.9500	+1.856%	28,798	-33.667%
2020-11-24	21.2000	21.7000	21.0000	21.5500	+2.133%	28,638	-32.436%
2020-11-23	21.0500	21.5000	20.8500	21.1000	+0.957%	42,443	-30.995%
2020-11-20	20.7000	20.9500	20.4500	20.9000	+0.723%	9,181	-30.335%
2020-11-19	20.8500	21.2000	20.6000	20.7500	-1.190%	7,611	-29.831%
2020-11-18	20.8500	21.5000	20.6500	21.0000	+2.190%	11,130	-30.667%
2020-11-17	20.4500	21.5000	20.3000	20.5500	-2.143%	16,415	-29.148%
2020-11-16	20.1500	21.8500	20.1500	21.0000	+6.275%	50,486	-30.667%
2020-11-13	20.0500	20.1500	19.6800	19.7600	-1.692%	5,961	-26.316%
2020-11-12	19.8800	20.6500	19.5600	20.1000	-4.965%	39,922	-27.562%
2020-11-11	20.1000	21.7500	19.9600	21.1500	+6.818%	79,096	-31.158%
2020-11-10	19.3400	20.0500	19.3400	19.8000	+1.020%	39,064	-26.465%
2020-11-09	18.8400	20.0000	18.7400	19.6000	+5.490%	22,602	-25.714%
2020-11-06	18.7400	18.7400	18.3000	18.5800	-1.275%	19,007	-21.636%
2020-11-05	18.4200	19.4400	18.3400	18.8200	-0.738%	38,291	-22.635%
2020-11-04	18.3400	18.9600	18.0000	18.9600	+5.333%	3,768	-23.207%
2020-11-03	17.3400	18.0000	17.1400	18.0000	+4.773%	18,746	-19.111%
2020-11-02	16.8200	17.3600	16.7600	17.1800	+1.898%	12,898	-15.250%
2020-10-30	17.1600	17.4000	16.5800	16.8600	-3.103%	27,432	-13.642%
2020-10-29	17.2400	17.5800	17.0600	17.4000	+1.517%	19,718	-16.322%
2020-10-28	17.6400	17.6400	17.1200	17.1400	-3.816%	24,782	-15.053%
2020-10-27	18.2600	18.5800	17.8200	17.8200	-2.623%	9,634	-18.294%
2020-10-26	18.5000	18.5000	18.2800	18.3000	-2.034%	8,303	-20.437%
2020-10-23	18.2600	18.7600	18.2200	18.6800	+3.204%	25,132	-22.056%
2020-10-22	17.9000	18.3800	17.9000	18.1000	+0.556%	86,223	-19.558%
2020-10-21	17.8800	18.1600	17.8200	18.0000	+5.018%	21,302	-19.111%
2020-10-20	17.5800	17.8200	17.1400	17.1400	-2.281%	69,629	-15.053%
2020-10-19	17.7000	17.8600	17.5400	17.5400	-0.904%	33,017	-16.990%
2020-10-16	17.8600	17.8800	17.3600	17.7000	0.000%	18,943	-17.740%
2020-10-15	18.0600	18.1600	17.7000	17.7000	-3.173%	29,026	-17.740%
2020-10-14	18.4000	18.4000	18.1600	18.2800	-1.826%	10,160	-20.350%
2020-10-13	18.6000	18.6200	18.2200	18.6200	+0.323%	10,742	-21.805%
2020-10-12	18.7000	18.7400	18.4000	18.5600	-1.066%	12,490	-21.552%
2020-10-09	19.1000	19.1000	18.3800	18.7600	+2.402%	19,533	-22.388%
2020-10-08	18.5000	18.5400	18.3000	18.3200	-1.080%	7,959	-20.524%
2020-10-07	18.8200	18.8200	18.3400	18.5200	-1.907%	18,227	-21.382%
2020-10-06	18.6200	18.9200	18.6000	18.8800	+2.054%	6,505	-22.881%
2020-10-05	18.5400	18.6400	18.3600	18.5000	+0.653%	30,644	-21.297%
2020-10-02	18.6600	18.6600	18.2600	18.3800	-2.442%	7,404	-20.783%
2020-10-01	19.0000	19.0600	18.8200	18.8400	-0.106%	30,034	-22.718%
2020-09-30	18.4000	18.8600	18.4000	18.8600	+1.836%	44,773	-22.800%
2020-09-29	18.9000	18.9200	18.4200	18.5200	-1.279%	32,968	-21.382%
2020-09-28	18.8000	18.9800	18.6000	18.7600	+0.969%	53,032	-22.388%
2020-09-25	18.9600	19.0200	18.5600	18.5800	-1.065%	18,911	-21.636%
2020-09-24	18.8200	19.1600	18.6400	18.7800	-0.845%	24,943	-22.471%
2020-09-23	19.4200	19.5400	18.9000	18.9400	-2.572%	86,016	-23.126%
2020-09-22	19.4600	19.6000	19.3200	19.4400	+0.830%	7,312	-25.103%
2020-09-21	20.0500	20.1500	19.2800	19.2800	-4.318%	19,288	-24.481%
2020-09-18	20.2000	20.4500	20.1000	20.1500	-0.248%	47,741	-27.742%
2020-09-17	20.6500	20.8000	20.1500	20.2000	-3.118%	117,181	-27.921%
2020-09-16	21.1000	21.1500	20.7500	20.8500	-0.714%	77,727	-30.168%
2020-09-15	20.6000	21.0500	20.6000	21.0000	+1.449%	4,893	-30.667%
2020-09-14	20.6000	20.9000	20.4000	20.7000	+1.222%	18,790	-29.662%
2020-09-11	20.2000	20.5500	20.2000	20.4500	+0.739%	17,927	-28.802%
2020-09-10	20.2500	20.5500	20.0000	20.3000	+0.495%	11,870	-28.276%
2020-09-09	19.9400	20.2500	19.8600	20.2000	+1.202%	7,052	-27.921%
2020-09-08	20.7000	20.7000	19.8000	19.9600	-3.341%	23,559	-27.054%

.dark-mode .zQN3Kt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zQN3Kt{ color: #333333; background-color: white; border: 2px solid #333333; }GAZGazprom Neft - ADRstock LSE

GAZ
Gazprom Neft - ADR
stock LSE