UP Fintech Holding Limited (0A32.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:09PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3.8300 | 3.9150 | 3.7612 | 3.9112 | 3.9112 | 3,760 |
| 01 May 2024 | 3.5300 | 3.6950 | 3.5300 | 3.6800 | 3.6800 | 4,515 |
| 30 Apr 2024 | 3.5400 | 3.5400 | 3.5100 | 3.5100 | 3.5100 | 128 |
| 29 Apr 2024 | 3.6000 | 3.6450 | 3.5100 | 3.5800 | 3.5800 | 6,194 |
| 26 Apr 2024 | 3.4100 | 3.5488 | 3.4100 | 3.5488 | 3.5488 | 6,448 |
| 25 Apr 2024 | 3.3000 | 3.3000 | 3.2692 | 3.2692 | 3.2692 | 3,402 |
| 24 Apr 2024 | 3.4650 | 3.5100 | 3.3488 | 3.3588 | 3.3588 | 2,299 |
| 23 Apr 2024 | 3.2800 | 3.3612 | 3.2604 | 3.3612 | 3.3612 | 3,696 |
| 22 Apr 2024 | 3.2000 | 3.2112 | 3.1700 | 3.2112 | 3.2112 | 625 |
| 19 Apr 2024 | 3.1000 | 3.1589 | 3.1000 | 3.1511 | 3.1511 | 2,109 |
| 18 Apr 2024 | 3.1900 | 3.2200 | 3.1611 | 3.2088 | 3.2088 | 661 |
| 17 Apr 2024 | 3.1812 | 3.1888 | 3.1411 | 3.1689 | 3.1689 | 20,988 |
| 16 Apr 2024 | 3.1410 | 3.1789 | 3.1189 | 3.1789 | 3.1789 | 2,872 |
| 15 Apr 2024 | 3.3100 | 3.3100 | 3.2188 | 3.2188 | 3.2188 | 5,100 |
| 12 Apr 2024 | 3.4000 | 3.4000 | 3.3088 | 3.3088 | 3.3088 | 953 |
| 11 Apr 2024 | 3.4500 | 3.4500 | 3.3412 | 3.3812 | 3.3812 | 722 |
| 10 Apr 2024 | 3.6000 | 3.6000 | 3.3820 | 3.3988 | 3.3988 | 21,570 |
| 09 Apr 2024 | 3.5200 | 3.5600 | 3.4998 | 3.5112 | 3.5112 | 1,917 |
| 08 Apr 2024 | 3.3800 | 3.5200 | 3.3800 | 3.4990 | 3.4990 | 36,907 |
| 05 Apr 2024 | 3.3300 | 3.3909 | 3.3000 | 3.3909 | 3.3909 | 2,737 |
| 04 Apr 2024 | 3.3800 | 3.4088 | 3.3800 | 3.4012 | 3.4012 | 783 |
| 03 Apr 2024 | 3.3000 | 3.3550 | 3.3000 | 3.3288 | 3.3288 | 28,261 |
| 02 Apr 2024 | 3.4388 | 3.4388 | 3.3650 | 3.3988 | 3.3988 | 28,679 |
| 28 Mar 2024 | 3.4900 | 3.5388 | 3.4288 | 3.4888 | 3.4888 | 1,846 |
| 27 Mar 2024 | 3.4000 | 3.4788 | 3.4000 | 3.4705 | 3.4705 | 1,986 |
| 26 Mar 2024 | 3.5000 | 3.5888 | 3.4312 | 3.4320 | 3.4320 | 4,018 |
| 25 Mar 2024 | 3.6700 | 3.7188 | 3.5188 | 3.5188 | 3.5188 | 28,366 |
| 22 Mar 2024 | 3.7060 | 3.7886 | 3.6588 | 3.6588 | 3.6588 | 60,912 |
| 21 Mar 2024 | 3.9900 | 4.0485 | 3.8288 | 3.8288 | 3.8288 | 12,252 |
| 20 Mar 2024 | 4.5800 | 4.5800 | 3.8988 | 4.0788 | 4.0788 | 50,191 |
| 19 Mar 2024 | 4.4116 | 4.4988 | 4.3000 | 4.4588 | 4.4588 | 5,598 |
| 18 Mar 2024 | 4.3700 | 4.5588 | 4.3612 | 4.4800 | 4.4800 | 3,567 |
| 15 Mar 2024 | 4.5000 | 4.5000 | 4.3200 | 4.3200 | 4.3200 | 7,519 |
| 14 Mar 2024 | 4.7100 | 4.7100 | 4.4088 | 4.4088 | 4.4088 | 12,846 |
| 13 Mar 2024 | 4.6600 | 5.0500 | 4.6500 | 4.8811 | 4.8811 | 11,457 |
| 12 Mar 2024 | 4.5200 | 4.6500 | 4.4288 | 4.6212 | 4.6212 | 10,911 |
| 11 Mar 2024 | 4.2000 | 4.4788 | 4.2000 | 4.4580 | 4.4580 | 14,793 |
| 08 Mar 2024 | 4.1500 | 4.2250 | 4.1088 | 4.1312 | 4.1312 | 5,135 |
| 07 Mar 2024 | 4.2100 | 4.2100 | 4.0697 | 4.1500 | 4.1500 | 3,440 |
| 06 Mar 2024 | 4.1900 | 4.2800 | 4.1900 | 4.2300 | 4.2300 | 3,255 |
| 05 Mar 2024 | 4.0600 | 4.0988 | 4.0220 | 4.0888 | 4.0888 | 1,215 |
| 04 Mar 2024 | 4.2200 | 4.3100 | 4.0400 | 4.0900 | 4.0900 | 7,026 |
| 01 Mar 2024 | 4.0700 | 4.3603 | 4.0700 | 4.3412 | 4.3412 | 5,485 |
| 29 Feb 2024 | 4.0050 | 4.1015 | 3.9900 | 4.0712 | 4.0712 | 4,352 |
| 28 Feb 2024 | 4.0000 | 4.0250 | 3.9050 | 3.9512 | 3.9512 | 11,501 |
| 27 Feb 2024 | 3.9500 | 4.1280 | 3.9388 | 4.1012 | 4.1012 | 30,726 |
| 26 Feb 2024 | 3.9000 | 3.9700 | 3.9000 | 3.9512 | 3.9512 | 1,830 |
| 23 Feb 2024 | 4.0200 | 4.0200 | 3.9110 | 3.9912 | 3.9912 | 3,393 |
| 22 Feb 2024 | 3.9400 | 3.9812 | 3.9150 | 3.9812 | 3.9812 | 1,791 |
| 21 Feb 2024 | 4.0000 | 4.0200 | 3.8988 | 3.9299 | 3.9299 | 5,984 |
| 20 Feb 2024 | 4.0000 | 4.0000 | 3.8712 | 3.8912 | 3.8912 | 39,695 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 4.0611 | 4.0800 | 4.0012 | 4.0512 | 4.0512 | 3,102 |
| 15 Feb 2024 | 3.9900 | 4.0112 | 3.9388 | 3.9488 | 3.9488 | 4,473 |
| 14 Feb 2024 | 3.8000 | 3.9888 | 3.8000 | 3.9588 | 3.9588 | 16,929 |
| 13 Feb 2024 | 3.7800 | 3.8488 | 3.7500 | 3.7650 | 3.7650 | 1,426 |
| 12 Feb 2024 | 3.8920 | 3.9600 | 3.8400 | 3.9090 | 3.9090 | 5,579 |
| 09 Feb 2024 | 3.8100 | 3.8288 | 3.7688 | 3.8288 | 3.8288 | 3,187 |
| 08 Feb 2024 | 3.7500 | 3.8300 | 3.7312 | 3.8300 | 3.8300 | 811 |
| 07 Feb 2024 | 3.7488 | 3.7488 | 3.6988 | 3.7412 | 3.7412 | 193 |
| 06 Feb 2024 | 3.7486 | 3.8488 | 3.7150 | 3.7788 | 3.7788 | 4,664 |
| 05 Feb 2024 | 3.6900 | 3.7100 | 3.5988 | 3.5988 | 3.5988 | 21,412 |
| 02 Feb 2024 | 3.7100 | 3.7185 | 3.6712 | 3.6912 | 3.6912 | 718 |
| 01 Feb 2024 | 3.8114 | 3.8288 | 3.7500 | 3.7500 | 3.7500 | 18,861 |
| 31 Jan 2024 | 3.7590 | 3.8112 | 3.7407 | 3.7812 | 3.7812 | 1,143 |
| 30 Jan 2024 | 3.7500 | 3.8089 | 3.7500 | 3.7712 | 3.7712 | 1,474 |
| 29 Jan 2024 | 3.8700 | 3.8700 | 3.7588 | 3.8000 | 3.8000 | 7,033 |
| 26 Jan 2024 | 3.8300 | 3.9188 | 3.8300 | 3.9188 | 3.9188 | 1,111 |
| 25 Jan 2024 | 4.2100 | 4.3888 | 3.8000 | 3.8412 | 3.8412 | 25,579 |
| 24 Jan 2024 | 4.0100 | 4.0200 | 3.8688 | 3.9612 | 3.9612 | 13,368 |
| 23 Jan 2024 | 3.8193 | 3.9200 | 3.7912 | 3.8012 | 3.8012 | 7,146 |
| 22 Jan 2024 | 3.5000 | 3.6708 | 3.4488 | 3.6312 | 3.6312 | 21,194 |
| 19 Jan 2024 | 3.5600 | 3.6212 | 3.5488 | 3.6212 | 3.6212 | 469 |
| 18 Jan 2024 | 3.7000 | 3.7112 | 3.5988 | 3.6193 | 3.6193 | 1,184 |
| 17 Jan 2024 | 3.5000 | 3.6388 | 3.4600 | 3.6012 | 3.6012 | 719 |
| 16 Jan 2024 | 3.8000 | 3.8200 | 3.6106 | 3.6200 | 3.6200 | 7,825 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 3.9600 | 3.9913 | 3.8388 | 3.8388 | 3.8388 | 9,657 |
| 11 Jan 2024 | 4.0588 | 4.0588 | 3.9512 | 4.0112 | 4.0112 | 22,133 |
| 10 Jan 2024 | 4.0600 | 4.0600 | 4.0012 | 4.0288 | 4.0288 | 4,210 |
| 09 Jan 2024 | 4.1100 | 4.1100 | 4.0612 | 4.0712 | 4.0712 | 21,358 |
| 08 Jan 2024 | 4.1400 | 4.1912 | 4.1400 | 4.1912 | 4.1912 | 2,244 |
| 05 Jan 2024 | 4.2200 | 4.2388 | 4.2100 | 4.2388 | 4.2388 | 4,018 |
| 04 Jan 2024 | 4.2000 | 4.2612 | 4.2000 | 4.2612 | 4.2612 | 888 |
| 03 Jan 2024 | 4.1000 | 4.2200 | 4.0811 | 4.1950 | 4.1950 | 35,332 |
| 02 Jan 2024 | 4.3300 | 4.4000 | 4.1212 | 4.1212 | 4.1212 | 6,138 |
| 29 Dec 2023 | 4.3200 | 4.4750 | 4.3200 | 4.3988 | 4.3988 | 11,123 |
| 28 Dec 2023 | 4.2012 | 4.5188 | 4.2000 | 4.3212 | 4.3212 | 32,226 |
| 27 Dec 2023 | 4.1450 | 4.1450 | 4.0920 | 4.0920 | 4.0920 | 462 |
| 22 Dec 2023 | 4.0200 | 4.1288 | 4.0200 | 4.1012 | 4.1012 | 2,135 |
| 21 Dec 2023 | 4.1600 | 4.1600 | 4.0688 | 4.1212 | 4.1212 | 380 |
| 20 Dec 2023 | 4.0200 | 4.1609 | 4.0200 | 4.1250 | 4.1250 | 4,539 |
| 19 Dec 2023 | 4.1300 | 4.2400 | 4.1300 | 4.1750 | 4.1750 | 3,976 |
| 18 Dec 2023 | 4.2000 | 4.2000 | 4.0512 | 4.0880 | 4.0880 | 16,413 |
| 15 Dec 2023 | 4.4100 | 4.4100 | 4.2912 | 4.2912 | 4.2912 | 2,826 |
| 14 Dec 2023 | 4.2200 | 4.4392 | 4.2200 | 4.3288 | 4.3288 | 8,371 |
| 13 Dec 2023 | 4.1500 | 4.1712 | 4.0811 | 4.0912 | 4.0912 | 19,368 |
| 12 Dec 2023 | 4.3900 | 4.4000 | 4.1612 | 4.1612 | 4.1612 | 29,633 |
| 11 Dec 2023 | 4.2700 | 4.3888 | 4.2700 | 4.3720 | 4.3720 | 19,258 |
| 08 Dec 2023 | 4.2000 | 4.3288 | 4.2000 | 4.3188 | 4.3188 | 1,798 |
| *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.