UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.85 -0.51 (-0.61%) GOLD FUTURES
2,336.30 -5.80 (-0.25%) DOW
38,384.60 -119.09 (-0.31%) Bitcoin GBP
51,983.35 -1,680.98 (-3.13%)
Citycon Oyj (0A0F.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:45PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 3.83 | 3.84 | 3.82 | 3.84 | 3.84 | 5,503 |
| 22 Apr 2024 | 3.78 | 3.84 | 3.78 | 3.79 | 3.79 | 9,916 |
| 19 Apr 2024 | 3.76 | 3.77 | 3.75 | 3.75 | 3.75 | 7,414 |
| 18 Apr 2024 | 3.76 | 3.78 | 3.76 | 3.76 | 3.76 | 7,500 |
| 17 Apr 2024 | 3.75 | 3.77 | 3.74 | 3.74 | 3.74 | 12,519 |
| 16 Apr 2024 | 3.78 | 3.78 | 3.70 | 3.73 | 3.73 | 43,512 |
| 15 Apr 2024 | 3.80 | 3.81 | 3.79 | 3.81 | 3.81 | 6,860 |
| 12 Apr 2024 | 3.85 | 3.87 | 3.80 | 3.81 | 3.81 | 14,175 |
| 11 Apr 2024 | 3.76 | 3.83 | 3.76 | 3.77 | 3.77 | 32,425 |
| 10 Apr 2024 | 3.83 | 3.91 | 3.78 | 3.82 | 3.82 | 22,531 |
| 09 Apr 2024 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | 10,210 |
| 08 Apr 2024 | 3.79 | 3.80 | 3.78 | 3.80 | 3.80 | 3,164 |
| 05 Apr 2024 | 3.78 | 3.82 | 3.78 | 3.80 | 3.80 | 974,530 |
| 04 Apr 2024 | 3.83 | 3.83 | 3.80 | 3.82 | 3.82 | 10,222 |
| 03 Apr 2024 | 3.80 | 3.80 | 3.79 | 3.80 | 3.80 | 2,655 |
| 02 Apr 2024 | 3.83 | 3.84 | 3.77 | 3.79 | 3.79 | 16,125 |
| 28 Mar 2024 | 3.78 | 3.83 | 3.77 | 3.79 | 3.79 | 35,822 |
| 27 Mar 2024 | 3.74 | 3.78 | 3.71 | 3.77 | 3.77 | 15,341 |
| 26 Mar 2024 | 3.74 | 3.78 | 3.74 | 3.78 | 3.78 | 19,758 |
| 25 Mar 2024 | 3.73 | 3.75 | 3.73 | 3.74 | 3.74 | 4,806 |
| 22 Mar 2024 | 3.77 | 3.78 | 3.73 | 3.77 | 3.77 | 12,589 |
| 21 Mar 2024 | 3.79 | 3.84 | 3.73 | 3.78 | 3.78 | 16,733 |
| 20 Mar 2024 | 3.68 | 3.75 | 3.67 | 3.69 | 3.69 | 19,665 |
| 20 Mar 2024 | 0.075 Dividend | |||||
| 19 Mar 2024 | 3.73 | 3.76 | 3.73 | 3.74 | 3.67 | 11,001 |
| 18 Mar 2024 | 3.74 | 3.75 | 3.73 | 3.75 | 3.67 | 12,561 |
| 15 Mar 2024 | 3.76 | 3.78 | 3.74 | 3.76 | 3.69 | 34,146 |
| 14 Mar 2024 | 3.86 | 3.86 | 3.77 | 3.77 | 3.69 | 13,539 |
| 13 Mar 2024 | 3.82 | 3.86 | 3.81 | 3.85 | 3.77 | 16,867 |
| 12 Mar 2024 | 3.88 | 3.90 | 3.83 | 3.83 | 3.75 | 10,210 |
| 11 Mar 2024 | 3.88 | 3.91 | 3.86 | 3.88 | 3.80 | 16,302 |
| 08 Mar 2024 | 3.83 | 3.90 | 3.83 | 3.90 | 3.82 | 3,745 |
| 07 Mar 2024 | 3.77 | 3.87 | 3.74 | 3.85 | 3.77 | 20,039 |
| 06 Mar 2024 | 3.87 | 3.90 | 3.79 | 3.89 | 3.82 | 38,668 |
| 05 Mar 2024 | 3.83 | 3.84 | 3.80 | 3.83 | 3.76 | 11,494 |
| 04 Mar 2024 | 3.91 | 3.91 | 3.85 | 3.85 | 3.78 | 22,104 |
| 01 Mar 2024 | 3.93 | 3.98 | 3.91 | 3.95 | 3.88 | 62,101 |
| 29 Feb 2024 | 3.92 | 3.99 | 3.92 | 3.94 | 3.86 | 169,422 |
| 28 Feb 2024 | 4.04 | 4.04 | 3.90 | 3.98 | 3.90 | 293,666 |
| 27 Feb 2024 | 4.01 | 4.06 | 4.01 | 4.02 | 3.94 | 62,010 |
| 26 Feb 2024 | 4.03 | 4.07 | 4.00 | 4.00 | 3.92 | 72,460 |
| 23 Feb 2024 | 4.21 | 4.31 | 4.03 | 4.30 | 4.21 | 465,694 |
| 22 Feb 2024 | 4.44 | 4.44 | 4.43 | 4.43 | 4.34 | 10,798 |
| 21 Feb 2024 | 4.46 | 4.46 | 4.39 | 4.39 | 4.30 | 12,590 |
| 20 Feb 2024 | 4.46 | 4.50 | 4.43 | 4.45 | 4.36 | 19,177 |
| 19 Feb 2024 | 4.43 | 4.58 | 4.42 | 4.43 | 4.34 | 38,152 |
| 16 Feb 2024 | 4.46 | 4.46 | 4.32 | 4.40 | 4.31 | 41,980 |
| 15 Feb 2024 | 4.52 | 4.60 | 4.52 | 4.60 | 4.51 | 3,087 |
| 14 Feb 2024 | 4.54 | 4.56 | 4.52 | 4.56 | 4.47 | 9,358 |
| 13 Feb 2024 | 4.68 | 4.68 | 4.55 | 4.63 | 4.54 | 6,607 |
| 12 Feb 2024 | 4.69 | 4.70 | 4.65 | 4.67 | 4.57 | 9,485 |
| 09 Feb 2024 | 4.72 | 4.72 | 4.65 | 4.65 | 4.56 | 15,488 |
| 08 Feb 2024 | 4.70 | 4.72 | 4.68 | 4.71 | 4.61 | 9,551 |
| 07 Feb 2024 | 4.73 | 4.74 | 4.68 | 4.73 | 4.63 | 6,097 |
| 06 Feb 2024 | 4.71 | 4.75 | 4.71 | 4.75 | 4.66 | 10,379 |
| 05 Feb 2024 | 4.74 | 4.78 | 4.73 | 4.73 | 4.63 | 396,578 |
| 02 Feb 2024 | 4.79 | 4.82 | 4.76 | 4.82 | 4.72 | 8,134 |
| 01 Feb 2024 | 4.79 | 4.81 | 4.76 | 4.76 | 4.66 | 3,882 |
| 31 Jan 2024 | 4.86 | 4.87 | 4.85 | 4.86 | 4.77 | 11,367 |
| 30 Jan 2024 | 4.93 | 4.93 | 4.85 | 4.86 | 4.76 | 7,515 |
| 29 Jan 2024 | 4.85 | 4.88 | 4.84 | 4.86 | 4.76 | 10,270 |
| 26 Jan 2024 | 4.90 | 4.92 | 4.84 | 4.92 | 4.82 | 235,744 |
| 25 Jan 2024 | 4.85 | 4.86 | 4.83 | 4.85 | 4.75 | 18,371 |
| 24 Jan 2024 | 4.87 | 4.88 | 4.85 | 4.86 | 4.77 | 15,420 |
| 23 Jan 2024 | 4.83 | 4.85 | 4.80 | 4.81 | 4.72 | 70,358 |
| 22 Jan 2024 | 4.94 | 4.94 | 4.87 | 4.90 | 4.80 | 23,300 |
| 19 Jan 2024 | 4.95 | 4.95 | 4.90 | 4.90 | 4.80 | 56,104 |
| 18 Jan 2024 | 4.92 | 4.95 | 4.92 | 4.93 | 4.83 | 11,120 |
| 17 Jan 2024 | 4.97 | 4.97 | 4.94 | 4.96 | 4.86 | 63,236 |
| 16 Jan 2024 | 5.04 | 5.07 | 5.00 | 5.04 | 4.94 | 4,600 |
| 15 Jan 2024 | 5.18 | 5.18 | 5.09 | 5.10 | 5.00 | 5,837 |
| 12 Jan 2024 | 5.22 | 5.22 | 5.14 | 5.17 | 5.07 | 7,808 |
| 11 Jan 2024 | 5.18 | 5.19 | 5.13 | 5.17 | 5.07 | 45,721 |
| 10 Jan 2024 | 5.18 | 5.19 | 5.14 | 5.16 | 5.06 | 64,070 |
| 09 Jan 2024 | 5.18 | 5.20 | 5.16 | 5.16 | 5.06 | 109,894 |
| 08 Jan 2024 | 5.19 | 5.19 | 5.14 | 5.17 | 5.07 | 88,201 |
| 05 Jan 2024 | 5.18 | 5.21 | 5.16 | 5.19 | 5.09 | 62,403 |
| 04 Jan 2024 | 5.16 | 5.19 | 5.15 | 5.18 | 5.08 | 77,864 |
| 03 Jan 2024 | 5.22 | 5.22 | 5.11 | 5.17 | 5.07 | 8,559 |
| 02 Jan 2024 | 5.25 | 5.26 | 5.21 | 5.25 | 5.14 | 166,687 |
| 29 Dec 2023 | 5.21 | 5.22 | 5.20 | 5.21 | 5.10 | 112,336 |
| 28 Dec 2023 | 5.20 | 5.20 | 5.16 | 5.19 | 5.09 | 176,042 |
| 27 Dec 2023 | 5.22 | 5.22 | 5.16 | 5.19 | 5.09 | 108,527 |
| 22 Dec 2023 | 5.22 | 5.22 | 5.18 | 5.19 | 5.08 | 301,309 |
| 21 Dec 2023 | 5.22 | 5.26 | 5.20 | 5.21 | 5.10 | 158,198 |
| 20 Dec 2023 | 5.26 | 5.27 | 5.21 | 5.26 | 5.16 | 405,751 |
| 19 Dec 2023 | 5.27 | 5.27 | 5.22 | 5.24 | 5.13 | 3,563 |
| 19 Dec 2023 | 0.125 Dividend | |||||
| 18 Dec 2023 | 5.36 | 5.36 | 5.32 | 5.36 | 5.13 | 12,526 |
| 15 Dec 2023 | 5.39 | 5.43 | 5.32 | 5.41 | 5.18 | 35,903 |
| 14 Dec 2023 | 5.41 | 5.45 | 5.28 | 5.28 | 5.05 | 19,437 |
| 13 Dec 2023 | 5.24 | 5.24 | 5.20 | 5.22 | 5.00 | 7,219 |
| 12 Dec 2023 | 5.28 | 5.28 | 5.22 | 5.24 | 5.02 | 6,334 |
| 11 Dec 2023 | 5.24 | 5.27 | 5.20 | 5.26 | 5.03 | 6,687 |
| 08 Dec 2023 | 5.25 | 5.28 | 5.23 | 5.24 | 5.01 | 10,698 |
| 07 Dec 2023 | 5.24 | 5.28 | 5.20 | 5.24 | 5.02 | 16,065 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 5.23 | 5.28 | 5.22 | 5.24 | 5.02 | 19,705 |
| 04 Dec 2023 | 5.33 | 5.33 | 5.22 | 5.24 | 5.02 | 11,435 |
| 01 Dec 2023 | 5.21 | 5.28 | 5.16 | 5.20 | 4.98 | 19,395 |
| *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.