UK markets closed

Remark Holdings, Inc. (0A4R.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
0.1223-0.0037 (-2.94%)
At close: 06:37PM BST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.13870.13970.12090.12230.122351,945
09 May 20240.14800.14800.12600.12600.126021,254
08 May 20240.15200.15200.13000.14000.140022,885
07 May 20240.12930.15900.12000.15900.1590204,129
03 May 20240.12960.12960.11610.11610.11613,111
02 May 20240.12250.12780.11520.12100.121052,643
01 May 20240.14990.14990.12110.12140.121429,664
30 Apr 20240.12900.15960.12450.14300.143051,127
29 Apr 20240.12560.13820.12030.12640.126426,362
26 Apr 20240.14370.14370.12100.13990.13992,924
25 Apr 20240.14370.14380.12300.13220.132261,355
24 Apr 20240.15500.15500.13100.14950.149525,587
23 Apr 20240.14600.15600.14600.15590.15597,208
22 Apr 20240.14980.15990.14100.15990.159914,631
19 Apr 20240.15970.15970.14370.15000.150024,167
18 Apr 20240.16800.18970.15000.15000.150034,317
17 Apr 20240.14320.16900.14320.16000.160021,895
16 Apr 20240.16000.16980.14560.14580.145832,255
15 Apr 20240.18470.18470.16510.16600.166040,657
12 Apr 20240.18470.18470.16500.16880.168837,818
11 Apr 20240.18000.18490.17760.17760.17769,259
10 Apr 20240.19000.19000.17040.17160.171622,594
09 Apr 20240.20960.20960.18000.19010.190143,419
08 Apr 20240.18770.18770.16230.17530.175327,343
05 Apr 20240.19830.19830.16400.17010.170158,092
04 Apr 20240.19300.20900.19300.19300.19301,478
03 Apr 20240.19990.19990.19990.19990.1999100
02 Apr 20240.21700.21700.21700.21700.2170-
28 Mar 20240.22900.22900.19510.20500.2050107,077
27 Mar 20240.20540.27990.20540.21000.2100325,346
26 Mar 20240.22470.22500.20000.20100.201029,594
25 Mar 20240.24000.26000.20110.21500.215079,445
22 Mar 20240.25800.26000.23610.25500.255013,635
21 Mar 20240.28500.30500.23100.25500.255028,589
20 Mar 20240.27990.29100.26500.29100.29102,393
19 Mar 20240.29100.29900.26210.28000.280016,730
18 Mar 20240.29100.30900.29100.29550.29556,958
15 Mar 20240.30110.32000.29750.31000.310036,017
14 Mar 20240.30100.32300.30000.30000.30007,679
13 Mar 20240.35000.36000.32000.32000.320022,482
12 Mar 20240.32730.38000.32000.33500.335035,581
11 Mar 20240.31600.36000.28510.32750.327535,335
08 Mar 20240.29000.29000.29000.29000.2900961
07 Mar 20240.31000.31000.27700.28000.280012,781
06 Mar 20240.30990.33000.27100.29060.290628,747
05 Mar 20240.33000.37900.28900.31980.319828,903
04 Mar 20240.33900.36990.31010.32030.320340,007
01 Mar 20240.34000.36500.28100.33000.3300187,863
29 Feb 20240.22900.40990.22000.36200.3620911,585
28 Feb 20240.21110.23500.21100.22400.224027,586
27 Feb 20240.23000.24500.20100.23160.2316106,289
26 Feb 20240.20000.21000.18000.20000.200062,483
23 Feb 20240.19400.21000.19400.21000.21001,500
22 Feb 20240.20980.21500.20980.21500.21503,050
21 Feb 20240.22000.23500.17300.19400.1940104,582
20 Feb 20240.26990.27490.23600.24000.240038,727
19 Feb 2024------
16 Feb 20240.24000.27000.21100.26800.2680217,288
15 Feb 20240.27000.34800.22000.32400.3240545,850
14 Feb 2024------
13 Feb 20240.49640.49640.44800.46110.4611117,071
12 Feb 20240.47500.52000.46200.49500.495067,112
09 Feb 20240.44820.55800.38860.48500.485094,611
08 Feb 20240.53010.58950.52320.56590.565997,191
07 Feb 20240.67000.67000.56500.61000.610068,954
06 Feb 20240.67470.76720.66000.70870.7087348,999
05 Feb 20240.58990.70000.57110.66980.6698283,214
02 Feb 20240.53990.78890.53990.67300.6730797,372
01 Feb 20240.57810.62780.49840.50770.5077164,293
31 Jan 20240.81200.84530.65110.68080.6808487,041
30 Jan 20240.32480.79620.32050.66960.6696714,535
29 Jan 20240.35000.35040.33330.33800.338010,554
26 Jan 20240.38090.38930.35900.37190.37195,712
25 Jan 20240.37580.38270.32910.33800.338026,584
24 Jan 20240.43640.45750.38410.39370.393735,073
23 Jan 20240.50750.54000.44490.50980.5098215,771
22 Jan 20240.41500.58430.36990.47370.4737209,702
19 Jan 20240.44000.44000.36100.39440.394468,941
18 Jan 20240.45000.49550.42890.42900.429019,197
17 Jan 20240.54180.56000.45390.45880.4588132,327
16 Jan 20240.50400.61000.47900.60700.607056,756
15 Jan 2024------
12 Jan 20240.46130.46210.46000.46150.461562
11 Jan 20240.45970.45970.45770.45770.4577257
10 Jan 20240.49300.49300.45800.46410.46412,752
09 Jan 20240.48000.48000.48000.48000.4800100
08 Jan 2024------
05 Jan 2024------
04 Jan 20240.47990.47990.47990.47990.47991,500
03 Jan 20240.50000.51380.45120.46500.465020,337
02 Jan 20240.51000.51000.49010.49130.49135,359
29 Dec 20230.50810.51270.50500.50620.50621,473
28 Dec 20230.51010.52200.50930.52200.52202,051
27 Dec 2023------
22 Dec 20230.46350.47740.45650.46990.4699588
21 Dec 20230.43880.45310.43210.45310.45312,109
20 Dec 20230.47330.47330.43200.43200.43205,479
19 Dec 20230.48770.49600.48770.49600.4960174
18 Dec 20230.48000.48000.47310.47310.4731385
15 Dec 20230.50520.51250.49500.49500.4950375
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...