UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
79.48 +1.03 (+1.31%) GOLD FUTURES
2,329.00 -20.10 (-0.86%) DOW
38,609.38 +20.22 (+0.05%) Bitcoin GBP
51,533.75 -915.25 (-1.75%)
OPGEN INC OPGEN ORD SHS (0A8L.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 03:55PM BST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | 231 |
| 14 Jun 2024 | 2.3653 | 2.3653 | 2.3653 | 2.3653 | 2.3653 | 19 |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | 100 |
| 05 Jun 2024 | 2.7800 | 2.8200 | 2.7000 | 2.8200 | 2.8200 | 303 |
| 04 Jun 2024 | 2.7472 | 2.8700 | 2.7472 | 2.8700 | 2.8700 | 201 |
| 03 Jun 2024 | 2.9902 | 3.1050 | 2.8520 | 2.8950 | 2.8950 | 1,641 |
| 31 May 2024 | 3.4700 | 3.4700 | 3.0645 | 3.0645 | 3.0645 | 1,138 |
| 30 May 2024 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | 38 |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 24 May 2024 | 3.3430 | 3.4000 | 3.3430 | 3.4000 | 3.4000 | 2,200 |
| 23 May 2024 | 3.4700 | 3.4700 | 3.2922 | 3.3955 | 3.3955 | 612 |
| 22 May 2024 | 3.6000 | 3.6000 | 3.4994 | 3.4994 | 3.4994 | 1,430 |
| 21 May 2024 | 3.7700 | 3.8200 | 3.6700 | 3.6700 | 3.6700 | 1,640 |
| 20 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 0.1:1 Stock split | |||||
| 17 May 2024 | 5.2310 | 5.2310 | 4.9010 | 4.9010 | 4.9010 | 364 |
| 16 May 2024 | 4.3000 | 4.7000 | 4.3000 | 4.7000 | 4.7000 | 1,008 |
| 15 May 2024 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | 25 |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | 50 |
| 10 May 2024 | 4.6000 | 4.6000 | 4.3000 | 4.3780 | 4.3780 | 1,434 |
| 09 May 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 4.8210 | 5.0000 | 4.8210 | 4.9100 | 4.9100 | 21 |
| 03 May 2024 | 4.9140 | 4.9140 | 4.8300 | 4.8300 | 4.8300 | 560 |
| 02 May 2024 | 4.3975 | 4.3975 | 4.3975 | 4.3975 | 4.3975 | 331 |
| 01 May 2024 | 3.9600 | 3.9845 | 3.9600 | 3.9845 | 3.9845 | 200 |
| 30 Apr 2024 | 4.7975 | 4.8000 | 4.7930 | 4.7930 | 4.7930 | 649 |
| 29 Apr 2024 | 4.9400 | 5.2790 | 4.9400 | 5.2645 | 5.2645 | 160 |
| 26 Apr 2024 | 5.1415 | 5.1415 | 5.1415 | 5.1415 | 5.1415 | 10 |
| 25 Apr 2024 | 5.4110 | 5.4110 | 5.3340 | 5.3340 | 5.3340 | 174 |
| 24 Apr 2024 | 5.8890 | 5.8890 | 5.8890 | 5.8890 | 5.8890 | 50 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | 40 |
| 19 Apr 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 1,129 |
| 18 Apr 2024 | 6.0990 | 6.0990 | 6.0990 | 6.0990 | 6.0990 | 2 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 6.2130 | 6.2130 | 6.2000 | 6.2000 | 6.2000 | 101 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 6.9567 | 6.9871 | 6.9567 | 6.9871 | 6.9871 | 330 |
| 11 Apr 2024 | 6.7750 | 7.1900 | 6.7500 | 7.1900 | 7.1900 | 340 |
| 10 Apr 2024 | 7.0860 | 7.1000 | 7.0860 | 7.0860 | 7.0860 | 46 |
| 09 Apr 2024 | 7.5000 | 7.6000 | 7.5000 | 7.6000 | 7.6000 | 393 |
| 08 Apr 2024 | 7.3990 | 8.1750 | 7.3003 | 8.0100 | 8.0100 | 2,882 |
| 05 Apr 2024 | 7.2010 | 7.2010 | 7.0500 | 7.0500 | 7.0500 | 119 |
| 04 Apr 2024 | 6.5230 | 7.0880 | 6.5230 | 7.0375 | 7.0375 | 330 |
| 03 Apr 2024 | 6.0985 | 6.0985 | 5.8340 | 5.8340 | 5.8340 | 206 |
| 02 Apr 2024 | 6.2400 | 6.5725 | 6.2250 | 6.5725 | 6.5725 | 929 |
| 28 Mar 2024 | 6.6000 | 7.1900 | 6.6000 | 7.1900 | 7.1900 | 283 |
| 27 Mar 2024 | 6.8750 | 7.1900 | 6.2181 | 7.0000 | 7.0000 | 768 |
| 26 Mar 2024 | 7.3500 | 9.8740 | 6.4100 | 7.4420 | 7.4420 | 13,771 |
| 25 Mar 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 50 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 439 |
| 20 Mar 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 50 |
| 19 Mar 2024 | 4.9081 | 4.9081 | 4.9000 | 4.9000 | 4.9000 | 300 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 5.1000 | 5.1000 | 5.0536 | 5.0536 | 5.0536 | 39 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 5.2010 | 5.2010 | 5.2010 | 5.2010 | 5.2010 | 40 |
| 12 Mar 2024 | 4.8217 | 4.8605 | 4.8217 | 4.8605 | 4.8605 | 30 |
| 11 Mar 2024 | 5.3640 | 5.3780 | 5.3640 | 5.3780 | 5.3780 | 50 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 300 |
| 01 Mar 2024 | 4.9330 | 5.4700 | 4.9330 | 5.4190 | 5.4190 | 404 |
| 29 Feb 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 90 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 50 |
| 23 Feb 2024 | 4.2040 | 4.2040 | 4.2040 | 4.2040 | 4.2040 | 310 |
| 22 Feb 2024 | 4.1040 | 4.1990 | 4.1040 | 4.1990 | 4.1990 | 45 |
| 21 Feb 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 290 |
| 20 Feb 2024 | 4.3560 | 4.3560 | 4.2400 | 4.2400 | 4.2400 | 1,160 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 4.6600 | 4.7106 | 4.4000 | 4.5000 | 4.5000 | 811 |
| 15 Feb 2024 | 4.3010 | 4.4000 | 4.3010 | 4.3210 | 4.3210 | 450 |
| 14 Feb 2024 | 4.1700 | 4.1900 | 4.1390 | 4.1900 | 4.1900 | 810 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 4.1050 | 4.1050 | 3.9010 | 3.9010 | 3.9010 | 301 |
| 09 Feb 2024 | 3.5630 | 3.6040 | 3.5560 | 3.6040 | 3.6040 | 93 |
| 08 Feb 2024 | 3.8050 | 4.2980 | 3.8050 | 4.2980 | 4.2980 | 655 |
| 07 Feb 2024 | 3.1500 | 3.1500 | 3.1400 | 3.1400 | 3.1400 | 13 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 40 |
| 31 Jan 2024 | 3.3280 | 3.3280 | 3.3117 | 3.3117 | 3.3117 | 730 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 40 |
| 25 Jan 2024 | 3.2718 | 3.2813 | 3.2718 | 3.2813 | 3.2813 | 29 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.