Woodside Energy Group Ltd NPV (DI) (WDS) Share Price

Oil & Gas Sector


Date Open High Low Close* Volume
19/11/2024 1,252.00p 1,268.00p 1,238.00p 1,260.00p 91398
18/11/2024 1,226.00p 1,252.00p 1,222.00p 1,248.00p 71468
15/11/2024 1,216.00p 1,232.00p 1,208.00p 1,228.00p 121207
14/11/2024 1,202.00p 1,220.02p 1,198.34p 1,220.00p 450437
13/11/2024 1,196.00p 1,210.00p 1,190.00p 1,204.00p 274233
12/11/2024 1,218.00p 1,218.00p 1,192.00p 1,208.00p 371582
11/11/2024 1,210.00p 1,226.00p 1,206.00p 1,214.00p 239720
08/11/2024 1,226.00p 1,228.00p 1,204.00p 1,204.00p 235200
07/11/2024 1,234.00p 1,246.00p 1,220.00p 1,230.00p 500660
06/11/2024 1,204.00p 1,206.00p 1,170.00p 1,190.00p 367190
05/11/2024 1,208.00p 1,214.00p 1,196.00p 1,200.00p 229873
04/11/2024 1,208.00p 1,222.00p 1,188.00p 1,220.00p 295231
01/11/2024 1,200.00p 1,220.15p 1,188.00p 1,206.00p 518754
31/10/2024 1,200.00p 1,210.00p 1,182.00p 1,208.00p 279859
30/10/2024 1,198.00p 1,218.00p 1,180.00p 1,210.00p 244317
29/10/2024 1,218.00p 1,225.25p 1,202.00p 1,202.00p 283806
28/10/2024 1,220.00p 1,228.00p 1,198.04p 1,222.00p 487061
25/10/2024 1,230.00p 1,244.00p 1,196.00p 1,242.00p 671826
24/10/2024 1,236.00p 1,243.56p 1,226.00p 1,232.00p 175085
23/10/2024 1,260.00p 1,268.40p 1,210.00p 1,232.00p 348574
22/10/2024 1,256.00p 1,272.00p 1,250.00p 1,272.00p 220842
21/10/2024 1,248.00p 1,284.00p 1,248.00p 1,274.00p 259894
18/10/2024 1,266.00p 1,274.00p 1,242.00p 1,246.00p 209285
17/10/2024 1,270.00p 1,284.00p 1,238.00p 1,266.00p 377619
16/10/2024 1,216.00p 1,292.00p 1,200.75p 1,266.00p 364150
15/10/2024 1,300.00p 1,320.04p 1,246.00p 1,246.00p 105870
14/10/2024 1,332.00p 1,334.00p 1,307.28p 1,324.00p 71711
11/10/2024 1,320.00p 1,346.00p 1,320.00p 1,336.00p 109082
10/10/2024 1,316.00p 1,338.00p 1,302.00p 1,324.00p 89964
09/10/2024 1,328.00p 1,334.48p 1,290.00p 1,290.00p 91332
08/10/2024 1,394.00p 1,394.00p 1,332.00p 1,334.00p 56274
07/10/2024 1,340.00p 1,404.22p 1,338.52p 1,378.00p 115917
04/10/2024 1,370.00p 1,393.91p 1,359.52p 1,374.00p 74387
03/10/2024 1,364.00p 1,378.00p 1,340.42p 1,360.00p 58250
02/10/2024 1,346.00p 1,364.89p 1,342.00p 1,344.00p 63931
01/10/2024 1,280.00p 1,338.00p 1,273.28p 1,332.00p 34183
30/09/2024 1,264.00p 1,302.00p 1,264.00p 1,302.00p 58531
27/09/2024 1,240.00p 1,274.00p 1,236.63p 1,274.00p 98567
26/09/2024 1,258.00p 1,316.00p 1,240.00p 1,252.00p 81524
25/09/2024 1,286.00p 1,298.00p 1,284.00p 1,290.00p 25343
24/09/2024 1,282.00p 1,304.64p 1,278.39p 1,296.00p 38392
23/09/2024 1,254.00p 1,290.80p 1,248.00p 1,280.00p 42199
20/09/2024 1,256.00p 1,274.00p 1,250.00p 1,252.00p 26165
19/09/2024 1,270.00p 1,278.00p 1,250.00p 1,272.00p 30296
18/09/2024 1,244.00p 1,244.00p 1,230.00p 1,238.00p 19984
17/09/2024 1,234.00p 1,248.00p 1,212.00p 1,240.00p 66009
16/09/2024 1,242.00p 1,246.00p 1,224.00p 1,236.00p 35882
13/09/2024 1,230.00p 1,254.00p 1,230.00p 1,248.00p 32222
12/09/2024 1,210.00p 1,240.99p 1,202.00p 1,238.00p 38945
11/09/2024 1,202.00p 1,216.00p 1,180.00p 1,188.00p 111672
10/09/2024 1,206.00p 1,220.00p 1,194.00p 1,194.00p 90840
09/09/2024 1,216.00p 1,240.91p 1,204.42p 1,212.00p 51258
06/09/2024 1,260.00p 1,332.00p 1,205.33p 1,218.00p 166122
05/09/2024 1,270.00p 1,301.94p 1,268.00p 1,270.00p 56124
04/09/2024 1,360.00p 1,387.41p 1,350.00p 1,376.00p 47795
03/09/2024 1,384.00p 1,410.00p 1,374.00p 1,382.00p 87090
02/09/2024 1,410.00p 1,438.00p 1,398.53p 1,418.00p 115793
30/08/2024 1,380.00p 1,402.85p 1,379.40p 1,386.00p 52052
29/08/2024 1,354.00p 1,396.02p 1,354.00p 1,384.00p 50779
28/08/2024 1,376.00p 1,388.49p 1,366.00p 1,376.00p 91860
27/08/2024 1,334.00p 1,408.00p 1,334.00p 1,396.00p 105614
23/08/2024 1,330.00p 1,334.00p 1,321.08p 1,334.00p 57287
22/08/2024 1,324.00p 1,344.00p 1,322.00p 1,322.00p 88036
21/08/2024 1,332.00p 1,348.00p 1,332.00p 1,340.00p 47826
20/08/2024 1,346.00p 1,358.00p 1,324.00p 1,338.00p 102423
19/08/2024 1,344.00p 1,368.00p 1,331.32p 1,364.00p 31197
16/08/2024 1,330.00p 1,344.00p 1,314.00p 1,332.00p 21213
15/08/2024 1,286.00p 1,332.00p 1,286.00p 1,332.00p 40022
14/08/2024 1,304.00p 1,316.00p 1,302.00p 1,304.00p 56302
13/08/2024 1,306.00p 1,342.00p 1,300.00p 1,302.00p 27118
12/08/2024 1,300.00p 1,324.00p 1,300.00p 1,310.00p 37550
09/08/2024 1,300.00p 1,316.00p 1,296.44p 1,300.00p 32559
08/08/2024 1,310.00p 1,310.00p 1,294.00p 1,300.00p 28709
07/08/2024 1,280.00p 1,326.00p 1,280.00p 1,322.00p 44262
06/08/2024 1,292.00p 1,310.00p 1,269.65p 1,274.00p 72631
05/08/2024 1,330.00p 1,338.00p 1,300.00p 1,314.00p 111235
02/08/2024 1,382.00p 1,400.00p 1,336.00p 1,336.00p 110731
01/08/2024 1,406.00p 1,420.00p 1,396.00p 1,408.00p 69006
31/07/2024 1,370.00p 1,409.28p 1,370.00p 1,400.00p 65274
30/07/2024 1,358.00p 1,369.10p 1,346.00p 1,346.00p 61623
29/07/2024 1,386.00p 1,386.00p 1,364.00p 1,364.00p 41055
26/07/2024 1,370.00p 1,388.00p 1,360.00p 1,368.00p 44171
25/07/2024 1,388.00p 1,416.00p 1,358.00p 1,374.00p 95975
24/07/2024 1,402.00p 1,410.00p 1,382.00p 1,404.00p 95909
23/07/2024 1,430.00p 1,432.00p 1,402.00p 1,402.00p 71755
22/07/2024 1,472.00p 1,520.00p 1,463.91p 1,470.00p 41279
19/07/2024 1,488.00p 1,520.00p 1,486.00p 1,500.00p 25485
18/07/2024 1,526.00p 1,540.00p 1,518.00p 1,526.00p 110720
17/07/2024 1,512.00p 1,534.00p 1,490.00p 1,528.00p 73612
16/07/2024 1,526.00p 1,540.00p 1,514.00p 1,514.00p 31911
15/07/2024 1,560.00p 1,560.00p 1,522.66p 1,546.00p 32572
12/07/2024 1,526.00p 1,542.00p 1,514.00p 1,522.00p 41947
11/07/2024 1,502.00p 1,530.00p 1,494.00p 1,528.00p 25419
10/07/2024 1,490.00p 1,508.00p 1,480.00p 1,502.00p 39425
09/07/2024 1,510.00p 1,524.00p 1,500.00p 1,502.00p 27513
08/07/2024 1,530.00p 1,546.00p 1,510.00p 1,510.00p 60787
05/07/2024 1,512.00p 1,578.00p 1,510.00p 1,536.00p 50604
04/07/2024 1,528.00p 1,542.00p 1,512.00p 1,542.00p 19552
03/07/2024 1,534.00p 1,538.00p 1,506.20p 1,526.00p 114512
02/07/2024 1,510.00p 1,540.00p 1,504.00p 1,526.00p 50779
01/07/2024 1,480.00p 1,500.00p 1,475.88p 1,488.00p 40038
28/06/2024 1,490.00p 1,505.97p 1,470.00p 1,486.00p 45256
27/06/2024 1,484.00p 1,486.52p 1,474.00p 1,478.00p 23470
26/06/2024 1,480.00p 1,494.00p 1,478.00p 1,482.00p 40296
25/06/2024 1,454.00p 1,468.00p 1,450.00p 1,460.00p 70640
24/06/2024 1,412.00p 1,440.00p 1,408.00p 1,434.00p 59124
21/06/2024 1,450.00p 1,450.00p 1,404.00p 1,412.00p 111546
20/06/2024 1,418.00p 1,448.00p 1,418.00p 1,440.00p 47766
19/06/2024 1,392.00p 1,426.00p 1,392.00p 1,426.00p 19654
18/06/2024 1,374.00p 1,420.00p 1,374.00p 1,418.00p 52549
17/06/2024 1,402.00p 1,418.00p 1,399.93p 1,404.00p 33788
14/06/2024 1,400.00p 1,422.00p 1,394.72p 1,418.00p 29427
13/06/2024 1,428.00p 1,440.00p 1,412.00p 1,418.00p 37963
12/06/2024 1,420.00p 1,438.00p 1,420.00p 1,426.00p 59998
11/06/2024 1,414.00p 1,419.28p 1,387.52p 1,396.00p 69604
10/06/2024 1,410.00p 1,432.00p 1,394.00p 1,422.00p 40844
07/06/2024 1,430.00p 1,430.00p 1,404.00p 1,414.00p 49495
06/06/2024 1,394.00p 1,424.00p 1,394.00p 1,416.00p 34918
05/06/2024 1,404.00p 1,428.00p 1,404.00p 1,410.00p 39262
04/06/2024 1,412.00p 1,430.73p 1,408.45p 1,418.00p 57418
03/06/2024 1,386.00p 1,466.22p 1,386.00p 1,432.00p 82462
31/05/2024 1,408.00p 1,446.00p 1,408.00p 1,440.00p 69862
30/05/2024 1,398.00p 1,426.00p 1,388.00p 1,418.00p 60320
29/05/2024 1,468.00p 1,468.00p 1,418.00p 1,418.00p 74868
28/05/2024 1,426.00p 1,460.00p 1,418.00p 1,440.00p 64773
24/05/2024 1,418.00p 1,464.00p 1,408.00p 1,462.00p 39750
23/05/2024 1,432.00p 1,460.00p 1,432.00p 1,440.00p 39723
22/05/2024 1,446.00p 1,468.08p 1,422.01p 1,432.00p 54383
21/05/2024 1,448.00p 1,482.00p 1,448.00p 1,476.00p 63096
20/05/2024 1,466.00p 1,490.00p 1,442.72p 1,486.00p 64081
17/05/2024 1,480.00p 1,480.00p 1,442.90p 1,452.00p 62760
16/05/2024 1,444.00p 1,472.00p 1,443.92p 1,462.00p 59569
15/05/2024 1,446.00p 1,472.00p 1,446.00p 1,460.00p 55170
14/05/2024 1,466.00p 1,484.00p 1,454.00p 1,470.00p 34931
13/05/2024 1,476.00p 1,502.00p 1,476.00p 1,488.00p 46586
10/05/2024 1,500.00p 1,514.00p 1,498.00p 1,498.00p 67639
09/05/2024 1,470.00p 1,498.00p 1,470.00p 1,478.00p 55971
08/05/2024 1,440.00p 1,472.00p 1,440.00p 1,470.00p 54894
07/05/2024 1,432.00p 1,462.00p 1,432.00p 1,458.00p 76842
03/05/2024 1,412.00p 1,438.00p 1,412.00p 1,424.00p 68765
02/05/2024 1,368.00p 1,416.00p 1,368.00p 1,412.00p 110846
01/05/2024 1,450.00p 1,450.00p 1,400.00p 1,400.00p 63760
30/04/2024 1,478.00p 1,482.00p 1,448.00p 1,450.00p 53481
29/04/2024 1,488.00p 1,488.00p 1,462.00p 1,468.00p 42435
26/04/2024 1,450.00p 1,480.00p 1,450.00p 1,472.00p 59945
25/04/2024 1,484.00p 1,484.00p 1,451.64p 1,456.00p 42687
24/04/2024 1,480.00p 1,490.00p 1,470.00p 1,472.00p 89053
23/04/2024 1,508.00p 1,508.00p 1,470.00p 1,474.00p 61508
22/04/2024 1,490.00p 1,504.00p 1,478.00p 1,480.00p 71354
19/04/2024 1,510.00p 1,524.00p 1,496.00p 1,516.00p 41109
18/04/2024 1,520.00p 1,526.00p 1,510.00p 1,514.00p 20236
17/04/2024 1,526.00p 1,538.00p 1,520.13p 1,522.00p 24971
16/04/2024 1,546.00p 1,560.00p 1,516.00p 1,526.00p 42510
15/04/2024 1,570.00p 1,570.00p 1,552.00p 1,558.00p 59836
12/04/2024 1,570.00p 1,596.00p 1,566.88p 1,578.00p 49024
11/04/2024 1,574.00p 1,598.00p 1,568.52p 1,574.00p 61330
10/04/2024 1,544.00p 1,580.00p 1,544.00p 1,544.00p 55376
09/04/2024 1,566.00p 1,588.00p 1,556.00p 1,560.00p 81199
08/04/2024 1,586.00p 1,597.98p 1,576.48p 1,582.00p 72236
05/04/2024 1,580.00p 1,606.00p 1,576.96p 1,592.00p 42789
04/04/2024 1,558.00p 1,588.00p 1,556.00p 1,586.00p 84285
03/04/2024 1,554.00p 1,590.00p 1,546.00p 1,584.00p 45075
02/04/2024 1,518.00p 1,596.00p 1,510.00p 1,578.00p 61478
28/03/2024 1,575.00p 1,590.00p 1,556.00p 1,578.00p 31272
27/03/2024 1,550.00p 1,580.00p 1,549.36p 1,574.00p 39375
26/03/2024 1,556.00p 1,573.00p 1,551.00p 1,565.00p 59042
25/03/2024 1,540.00p 1,560.00p 1,530.00p 1,556.00p 59705
22/03/2024 1,551.00p 1,553.00p 1,537.36p 1,540.00p 41598
21/03/2024 1,570.00p 1,570.00p 1,550.59p 1,569.00p 62807
20/03/2024 1,530.00p 1,552.00p 1,530.00p 1,542.00p 47221
19/03/2024 1,530.00p 1,557.00p 1,530.00p 1,552.00p 103653
18/03/2024 1,541.00p 1,541.00p 1,507.00p 1,514.00p 61678
15/03/2024 1,530.00p 1,542.00p 1,513.00p 1,523.00p 103000
14/03/2024 1,491.00p 1,508.50p 1,491.00p 1,497.00p 93468
13/03/2024 1,496.00p 1,509.00p 1,493.00p 1,500.00p 66729
12/03/2024 1,500.00p 1,519.00p 1,496.00p 1,496.00p 62857
11/03/2024 1,503.00p 1,519.00p 1,497.00p 1,511.00p 108892
08/03/2024 1,553.00p 1,553.00p 1,525.00p 1,527.00p 85441
07/03/2024 1,538.00p 1,543.00p 1,511.00p 1,520.00p 119559
06/03/2024 1,572.00p 1,582.40p 1,556.50p 1,574.00p 46595
05/03/2024 1,557.00p 1,559.00p 1,538.00p 1,553.00p 35672
04/03/2024 1,566.00p 1,588.00p 1,550.90p 1,558.00p 63718
01/03/2024 1,563.00p 1,598.00p 1,563.00p 1,597.00p 71365
29/02/2024 1,540.00p 1,566.00p 1,540.00p 1,558.00p 67283
28/02/2024 1,573.00p 1,573.00p 1,532.00p 1,532.00p 75253
27/02/2024 1,550.00p 1,589.13p 1,550.00p 1,573.00p 86131
26/02/2024 1,560.00p 1,566.39p 1,533.00p 1,550.00p 34554
23/02/2024 1,560.00p 1,574.39p 1,530.00p 1,560.00p 48061
22/02/2024 1,568.00p 1,597.00p 1,568.00p 1,579.00p 41537
21/02/2024 1,561.00p 1,585.00p 1,544.67p 1,575.00p 104139
20/02/2024 1,564.00p 1,597.00p 1,545.00p 1,548.00p 61527
19/02/2024 1,592.00p 1,654.00p 1,580.00p 1,586.00p 44967
16/02/2024 1,581.00p 1,604.00p 1,577.00p 1,594.00p 47531
15/02/2024 1,553.00p 1,588.00p 1,518.23p 1,587.00p 172208
14/02/2024 1,600.00p 1,619.00p 1,571.00p 1,598.00p 67740
13/02/2024 1,621.00p 1,627.00p 1,574.00p 1,576.00p 70359
12/02/2024 1,638.00p 1,638.00p 1,603.00p 1,621.00p 91325
09/02/2024 1,647.00p 1,647.00p 1,626.00p 1,626.00p 111381
08/02/2024 1,653.00p 1,671.65p 1,639.18p 1,670.00p 110560
07/02/2024 1,668.00p 1,692.00p 1,654.39p 1,667.00p 68518

*Close Price adjusted for both dividends and splits