UK markets open in 32 minutes
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,214.60 +13.33 (+0.08%) CRUDE OIL
82.96 +0.15 (+0.18%) GOLD FUTURES
2,329.80 -8.60 (-0.37%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,484.05 -1,889.84 (-3.54%)
Ideanomics, Inc. (0A4F.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:10PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.8700 | 0.8700 | 0.8450 | 0.8500 | 0.8500 | 202 |
| 23 Apr 2024 | 0.8599 | 0.8793 | 0.8500 | 0.8793 | 0.8793 | 1,246 |
| 22 Apr 2024 | 0.8300 | 0.8700 | 0.8000 | 0.8304 | 0.8304 | 406 |
| 19 Apr 2024 | 0.8879 | 0.9090 | 0.8325 | 0.8481 | 0.8481 | 3,980 |
| 18 Apr 2024 | 0.8900 | 0.8900 | 0.8014 | 0.8164 | 0.8164 | 1,103 |
| 17 Apr 2024 | 0.8845 | 0.9000 | 0.8000 | 0.8400 | 0.8400 | 1,059 |
| 16 Apr 2024 | 0.8100 | 0.8250 | 0.7550 | 0.7698 | 0.7698 | 16,895 |
| 15 Apr 2024 | 0.8840 | 0.8962 | 0.8610 | 0.8730 | 0.8730 | 308 |
| 12 Apr 2024 | 0.9500 | 0.9500 | 0.8900 | 0.8900 | 0.8900 | 606 |
| 11 Apr 2024 | 0.9578 | 0.9626 | 0.9257 | 0.9257 | 0.9257 | 1,886 |
| 10 Apr 2024 | 0.9445 | 0.9803 | 0.9445 | 0.9803 | 0.9803 | 213 |
| 09 Apr 2024 | 0.9599 | 0.9874 | 0.9515 | 0.9563 | 0.9563 | 244 |
| 08 Apr 2024 | 0.9899 | 0.9899 | 0.9586 | 0.9586 | 0.9586 | 1,565 |
| 05 Apr 2024 | 0.9849 | 0.9957 | 0.9600 | 0.9756 | 0.9756 | 232 |
| 04 Apr 2024 | 1.0099 | 1.0200 | 1.0061 | 1.0061 | 1.0061 | 17 |
| 03 Apr 2024 | 1.0099 | 1.0112 | 0.9900 | 1.0020 | 1.0020 | 66 |
| 02 Apr 2024 | 1.0477 | 1.0498 | 0.9880 | 0.9999 | 0.9999 | 1,145 |
| 28 Mar 2024 | 0.9107 | 0.9500 | 0.9029 | 0.9500 | 0.9500 | 8,370 |
| 27 Mar 2024 | 0.9298 | 0.9298 | 0.8750 | 0.8999 | 0.8999 | 1,543 |
| 26 Mar 2024 | 0.9449 | 0.9449 | 0.8800 | 0.9000 | 0.9000 | 6,643 |
| 25 Mar 2024 | 0.9799 | 0.9799 | 0.9200 | 0.9334 | 0.9334 | 7,011 |
| 22 Mar 2024 | 1.0000 | 1.0100 | 0.9486 | 0.9500 | 0.9500 | 5,214 |
| 21 Mar 2024 | 1.0100 | 1.0200 | 0.9899 | 0.9900 | 0.9900 | 1,559 |
| 20 Mar 2024 | 0.9901 | 1.0198 | 0.9863 | 1.0103 | 1.0103 | 2,350 |
| 19 Mar 2024 | 1.0265 | 1.0265 | 0.9811 | 0.9811 | 0.9811 | 4,790 |
| 18 Mar 2024 | 1.0469 | 1.0495 | 1.0300 | 1.0410 | 1.0410 | 14,337 |
| 15 Mar 2024 | 1.0255 | 1.0515 | 1.0100 | 1.0482 | 1.0482 | 732 |
| 14 Mar 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 127 |
| 13 Mar 2024 | 1.0540 | 1.0540 | 1.0140 | 1.0314 | 1.0314 | 2,843 |
| 12 Mar 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 235 |
| 11 Mar 2024 | 1.0792 | 1.0848 | 1.0500 | 1.0718 | 1.0718 | 2,263 |
| 08 Mar 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 1,446 |
| 07 Mar 2024 | 1.0680 | 1.0779 | 1.0200 | 1.0289 | 1.0289 | 43,339 |
| 06 Mar 2024 | 1.1042 | 1.1095 | 1.0500 | 1.0600 | 1.0600 | 3,639 |
| 05 Mar 2024 | 1.0521 | 1.1530 | 1.0300 | 1.0900 | 1.0900 | 23,266 |
| 04 Mar 2024 | 1.0999 | 1.2236 | 1.0600 | 1.1399 | 1.1399 | 26,837 |
| 01 Mar 2024 | 1.5385 | 1.6000 | 1.1916 | 1.2070 | 1.2070 | 63,911 |
| 29 Feb 2024 | 1.0500 | 1.2700 | 1.0100 | 1.2493 | 1.2493 | 61,270 |
| 28 Feb 2024 | 1.0209 | 1.0209 | 1.0100 | 1.0100 | 1.0100 | 6,142 |
| 27 Feb 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0265 | 1.0265 | 904 |
| 26 Feb 2024 | 0.9971 | 1.0700 | 0.9970 | 1.0361 | 1.0361 | 18,797 |
| 23 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 100 |
| 22 Feb 2024 | 1.0300 | 1.0300 | 1.0145 | 1.0200 | 1.0200 | 116 |
| 21 Feb 2024 | 1.0500 | 1.0787 | 1.0000 | 1.0200 | 1.0200 | 2,037 |
| 20 Feb 2024 | 1.0900 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 2,963 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1.1062 | 1.1093 | 1.0700 | 1.0700 | 1.0700 | 7,122 |
| 15 Feb 2024 | 1.1157 | 1.1291 | 1.0700 | 1.0900 | 1.0900 | 812 |
| 14 Feb 2024 | 1.0382 | 1.0653 | 1.0382 | 1.0550 | 1.0550 | 5,886 |
| 13 Feb 2024 | 1.0500 | 1.0737 | 1.0200 | 1.0400 | 1.0400 | 2,655 |
| 12 Feb 2024 | 1.0662 | 1.1469 | 1.0500 | 1.0500 | 1.0500 | 3,764 |
| 09 Feb 2024 | 1.0300 | 1.0600 | 1.0000 | 1.0480 | 1.0480 | 3,037 |
| 08 Feb 2024 | 0.9547 | 0.9580 | 0.9290 | 0.9455 | 0.9455 | 1,032 |
| 07 Feb 2024 | 0.9600 | 0.9600 | 0.9302 | 0.9306 | 0.9306 | 512 |
| 06 Feb 2024 | 0.9100 | 0.9434 | 0.9100 | 0.9434 | 0.9434 | 815 |
| 05 Feb 2024 | 0.9411 | 0.9730 | 0.9260 | 0.9266 | 0.9266 | 1,626 |
| 02 Feb 2024 | 0.9462 | 0.9676 | 0.9400 | 0.9459 | 0.9459 | 745 |
| 01 Feb 2024 | 0.9444 | 0.9947 | 0.9200 | 0.9384 | 0.9384 | 3,234 |
| 31 Jan 2024 | 1.0555 | 1.0555 | 1.0110 | 1.0200 | 1.0200 | 5,336 |
| 30 Jan 2024 | 1.0742 | 1.0961 | 1.0500 | 1.0650 | 1.0650 | 1,219 |
| 29 Jan 2024 | 1.0400 | 1.0600 | 1.0150 | 1.0400 | 1.0400 | 2,713 |
| 26 Jan 2024 | 1.1200 | 1.1200 | 1.0500 | 1.0582 | 1.0582 | 2,275 |
| 25 Jan 2024 | 1.1400 | 1.1468 | 1.0900 | 1.1100 | 1.1100 | 1,591 |
| 24 Jan 2024 | 1.1900 | 1.2162 | 1.1277 | 1.1289 | 1.1289 | 1,501 |
| 23 Jan 2024 | 1.1590 | 1.1600 | 1.1100 | 1.1355 | 1.1355 | 1,448 |
| 22 Jan 2024 | 1.2189 | 1.2300 | 1.0900 | 1.0950 | 1.0950 | 3,636 |
| 19 Jan 2024 | 1.1760 | 1.1760 | 1.0300 | 1.0677 | 1.0677 | 3,815 |
| 18 Jan 2024 | 1.3237 | 1.3237 | 1.0714 | 1.0777 | 1.0777 | 7,156 |
| 17 Jan 2024 | 1.5237 | 1.5237 | 1.3000 | 1.3082 | 1.3082 | 9,434 |
| 16 Jan 2024 | 1.6800 | 1.6999 | 1.5500 | 1.5600 | 1.5600 | 1,067 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 1.7794 | 1.7891 | 1.6401 | 1.6401 | 1.6401 | 1,628 |
| 11 Jan 2024 | 1.9140 | 1.9198 | 1.8000 | 1.8071 | 1.8071 | 2,691 |
| 10 Jan 2024 | 2.0700 | 2.0900 | 1.9100 | 1.9100 | 1.9100 | 1,099 |
| 09 Jan 2024 | 2.0080 | 2.0852 | 2.0001 | 2.0600 | 2.0600 | 1,685 |
| 08 Jan 2024 | 2.0322 | 2.0819 | 2.0322 | 2.0819 | 2.0819 | 101 |
| 05 Jan 2024 | 1.9200 | 2.0360 | 1.9200 | 2.0360 | 2.0360 | 620 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 1.9200 | 1.9200 | 1.8000 | 1.8300 | 1.8300 | 1,464 |
| 02 Jan 2024 | 2.0211 | 2.1400 | 1.9600 | 2.0600 | 2.0600 | 3,049 |
| 29 Dec 2023 | 2.1845 | 2.3300 | 2.0600 | 2.0600 | 2.0600 | 3,616 |
| 28 Dec 2023 | 2.0600 | 2.2200 | 2.0100 | 2.2000 | 2.2000 | 3,817 |
| 27 Dec 2023 | 1.9300 | 1.9920 | 1.9300 | 1.9920 | 1.9920 | 59 |
| 22 Dec 2023 | 1.8200 | 1.8713 | 1.7400 | 1.8713 | 1.8713 | 431 |
| 21 Dec 2023 | 1.6573 | 1.8288 | 1.6519 | 1.8288 | 1.8288 | 3,657 |
| 20 Dec 2023 | 1.6200 | 1.7000 | 1.6200 | 1.7000 | 1.7000 | 1,573 |
| 19 Dec 2023 | 1.6473 | 1.6473 | 1.6226 | 1.6226 | 1.6226 | 506 |
| 18 Dec 2023 | 1.6391 | 1.6391 | 1.6323 | 1.6324 | 1.6324 | 221 |
| 15 Dec 2023 | 1.6438 | 1.6438 | 1.5900 | 1.6117 | 1.6117 | 1,368 |
| 14 Dec 2023 | 1.6845 | 1.6845 | 1.6218 | 1.6218 | 1.6218 | 78 |
| 13 Dec 2023 | 1.5045 | 1.5045 | 1.4645 | 1.4721 | 1.4721 | 41 |
| 12 Dec 2023 | 1.6419 | 1.6419 | 1.5320 | 1.5420 | 1.5420 | 153 |
| 11 Dec 2023 | 1.6780 | 1.6780 | 1.6500 | 1.6541 | 1.6541 | 3,012 |
| 08 Dec 2023 | 1.7322 | 1.7600 | 1.7322 | 1.7586 | 1.7586 | 645 |
| 07 Dec 2023 | 1.7226 | 1.7510 | 1.7226 | 1.7510 | 1.7510 | 261 |
| 06 Dec 2023 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | 1 |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | 1.7775 | 1.8460 | 1.7775 | 1.8460 | 1.8460 | 226 |
| 01 Dec 2023 | 1.7300 | 1.7480 | 1.7300 | 1.7480 | 1.7480 | 808 |
| 30 Nov 2023 | 1.7519 | 1.7519 | 1.6823 | 1.7205 | 1.7205 | 3,676 |
| *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.