UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.07 +0.07 (+0.09%) GOLD FUTURES
2,310.60 -0.40 (-0.02%) DOW
38,141.25 +237.96 (+0.63%) Bitcoin GBP
47,204.71 +1,874.44 (+4.14%)
Niu Technologies (0A54.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:30PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 2.3500 | 2.4300 | 2.2850 | 2.3700 | 2.3700 | 7,398 |
| 01 May 2024 | 2.2000 | 2.3000 | 2.2000 | 2.2400 | 2.2400 | 1,458 |
| 30 Apr 2024 | 2.2600 | 2.3300 | 2.2200 | 2.2300 | 2.2300 | 1,718 |
| 29 Apr 2024 | 2.3180 | 2.3400 | 2.1850 | 2.3018 | 2.3018 | 12,483 |
| 26 Apr 2024 | 2.1200 | 2.2597 | 2.1200 | 2.2550 | 2.2550 | 1,533 |
| 25 Apr 2024 | 2.0700 | 2.0809 | 2.0399 | 2.0450 | 2.0450 | 1,406 |
| 24 Apr 2024 | 2.1500 | 2.1500 | 2.0500 | 2.0799 | 2.0799 | 1,813 |
| 23 Apr 2024 | 2.1158 | 2.1800 | 2.0200 | 2.0882 | 2.0882 | 5,421 |
| 22 Apr 2024 | 1.8944 | 2.0900 | 1.8600 | 2.0895 | 2.0895 | 5,515 |
| 19 Apr 2024 | 2.0000 | 2.0300 | 1.9600 | 1.9700 | 1.9700 | 8,161 |
| 18 Apr 2024 | 2.0400 | 2.0898 | 2.0200 | 2.0300 | 2.0300 | 9,102 |
| 17 Apr 2024 | 2.2100 | 2.2100 | 2.0700 | 2.1014 | 2.1014 | 7,749 |
| 16 Apr 2024 | 2.2000 | 2.2700 | 2.1900 | 2.2000 | 2.2000 | 7,444 |
| 15 Apr 2024 | 2.1480 | 2.3995 | 2.1278 | 2.2720 | 2.2720 | 43,236 |
| 12 Apr 2024 | 2.3780 | 2.4100 | 2.1500 | 2.2203 | 2.2203 | 12,146 |
| 11 Apr 2024 | 2.2387 | 2.4399 | 2.1436 | 2.3920 | 2.3920 | 25,983 |
| 10 Apr 2024 | 2.1500 | 2.3788 | 2.1400 | 2.1750 | 2.1750 | 48,725 |
| 09 Apr 2024 | 1.8396 | 2.2298 | 1.8100 | 2.1998 | 2.1998 | 53,367 |
| 08 Apr 2024 | 1.9360 | 1.9600 | 1.8182 | 1.8200 | 1.8200 | 9,753 |
| 05 Apr 2024 | 1.9356 | 1.9800 | 1.8600 | 1.9005 | 1.9005 | 27,586 |
| 04 Apr 2024 | 1.6900 | 2.0800 | 1.6800 | 1.9779 | 1.9779 | 45,043 |
| 03 Apr 2024 | 1.6500 | 1.6500 | 1.6180 | 1.6322 | 1.6322 | 43,560 |
| 02 Apr 2024 | 1.7400 | 1.7400 | 1.6650 | 1.6798 | 1.6798 | 8,039 |
| 28 Mar 2024 | 1.6900 | 1.7600 | 1.6900 | 1.7180 | 1.7180 | 3,699 |
| 27 Mar 2024 | 1.6850 | 1.7200 | 1.6600 | 1.7100 | 1.7100 | 546 |
| 26 Mar 2024 | 1.7384 | 1.7450 | 1.6700 | 1.7021 | 1.7021 | 2,021 |
| 25 Mar 2024 | 1.6600 | 1.7099 | 1.6600 | 1.6900 | 1.6900 | 4,347 |
| 22 Mar 2024 | 1.7014 | 1.7350 | 1.7000 | 1.7200 | 1.7200 | 4,227 |
| 21 Mar 2024 | 1.7000 | 1.7491 | 1.6999 | 1.7491 | 1.7491 | 22,410 |
| 20 Mar 2024 | 1.7200 | 1.8100 | 1.6780 | 1.7193 | 1.7193 | 2,024 |
| 19 Mar 2024 | 1.6600 | 1.7798 | 1.6600 | 1.7413 | 1.7413 | 7,550 |
| 18 Mar 2024 | 1.6120 | 1.7570 | 1.6100 | 1.7217 | 1.7217 | 6,717 |
| 15 Mar 2024 | 1.8991 | 1.8991 | 1.7900 | 1.7950 | 1.7950 | 4,204 |
| 14 Mar 2024 | 1.9140 | 1.9700 | 1.8601 | 1.8776 | 1.8776 | 7,693 |
| 13 Mar 2024 | 1.8899 | 1.9899 | 1.8500 | 1.9899 | 1.9899 | 4,547 |
| 12 Mar 2024 | 1.9190 | 1.9190 | 1.8477 | 1.8600 | 1.8600 | 805 |
| 11 Mar 2024 | 1.8550 | 2.0000 | 1.7600 | 1.9221 | 1.9221 | 10,787 |
| 08 Mar 2024 | 1.7850 | 1.8060 | 1.7100 | 1.7500 | 1.7500 | 1,887 |
| 07 Mar 2024 | 1.7298 | 1.7650 | 1.7000 | 1.7500 | 1.7500 | 1,734 |
| 06 Mar 2024 | 1.6700 | 1.7480 | 1.6700 | 1.7300 | 1.7300 | 5,844 |
| 05 Mar 2024 | 1.6585 | 1.6700 | 1.6200 | 1.6500 | 1.6500 | 2,607 |
| 04 Mar 2024 | 1.7800 | 1.7880 | 1.7150 | 1.7150 | 1.7150 | 1,180 |
| 01 Mar 2024 | 1.8559 | 1.8559 | 1.7700 | 1.8191 | 1.8191 | 1,279 |
| 29 Feb 2024 | 1.8639 | 1.8880 | 1.8000 | 1.8180 | 1.8180 | 2,952 |
| 28 Feb 2024 | 1.8099 | 1.8499 | 1.7100 | 1.8120 | 1.8120 | 1,274 |
| 27 Feb 2024 | 1.7980 | 1.8281 | 1.7700 | 1.8208 | 1.8208 | 5,872 |
| 26 Feb 2024 | 1.7200 | 1.8094 | 1.7200 | 1.7600 | 1.7600 | 6,283 |
| 23 Feb 2024 | 1.7113 | 1.7113 | 1.7111 | 1.7111 | 1.7111 | 584 |
| 22 Feb 2024 | 1.8400 | 1.8400 | 1.7350 | 1.7809 | 1.7809 | 2,476 |
| 21 Feb 2024 | 1.9420 | 1.9420 | 1.8507 | 1.8507 | 1.8507 | 2,635 |
| 20 Feb 2024 | 1.9257 | 1.9300 | 1.8287 | 1.9083 | 1.9083 | 710 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 2.0050 | 2.0095 | 1.8900 | 1.9300 | 1.9300 | 4,258 |
| 15 Feb 2024 | 1.8350 | 1.9100 | 1.8000 | 1.8899 | 1.8899 | 8,488 |
| 14 Feb 2024 | 1.7593 | 1.7999 | 1.7200 | 1.7700 | 1.7700 | 4,665 |
| 13 Feb 2024 | 1.6950 | 1.7697 | 1.6900 | 1.7283 | 1.7283 | 10,523 |
| 12 Feb 2024 | 1.6850 | 1.8287 | 1.6700 | 1.8050 | 1.8050 | 6,893 |
| 09 Feb 2024 | 1.6862 | 1.6899 | 1.6398 | 1.6880 | 1.6880 | 1,479 |
| 08 Feb 2024 | 1.6800 | 1.6800 | 1.6380 | 1.6600 | 1.6600 | 5,751 |
| 07 Feb 2024 | 1.7310 | 1.7439 | 1.6899 | 1.7000 | 1.7000 | 3,500 |
| 06 Feb 2024 | 1.6932 | 1.7650 | 1.6600 | 1.7600 | 1.7600 | 8,844 |
| 05 Feb 2024 | 1.6900 | 1.7000 | 1.5750 | 1.6285 | 1.6285 | 5,719 |
| 02 Feb 2024 | 1.7382 | 1.7400 | 1.6600 | 1.6998 | 1.6998 | 12,965 |
| 01 Feb 2024 | 1.7600 | 1.8193 | 1.7312 | 1.7750 | 1.7750 | 3,196 |
| 31 Jan 2024 | 1.7907 | 1.8648 | 1.7907 | 1.8120 | 1.8120 | 4,602 |
| 30 Jan 2024 | 1.8600 | 1.8842 | 1.8200 | 1.8282 | 1.8282 | 2,602 |
| 29 Jan 2024 | 1.9287 | 1.9303 | 1.8150 | 1.8407 | 1.8407 | 4,666 |
| 26 Jan 2024 | 1.8700 | 1.9319 | 1.8700 | 1.9287 | 1.9287 | 1,491 |
| 25 Jan 2024 | 1.8600 | 1.8900 | 1.8450 | 1.8900 | 1.8900 | 916 |
| 24 Jan 2024 | 1.9691 | 1.9691 | 1.8550 | 1.8600 | 1.8600 | 2,402 |
| 23 Jan 2024 | 1.8398 | 1.9898 | 1.8000 | 1.8450 | 1.8450 | 5,687 |
| 22 Jan 2024 | 1.7500 | 1.8200 | 1.7203 | 1.7281 | 1.7281 | 3,496 |
| 19 Jan 2024 | 1.8250 | 1.8250 | 1.7500 | 1.7719 | 1.7719 | 2,433 |
| 18 Jan 2024 | 1.8100 | 1.9283 | 1.8100 | 1.8392 | 1.8392 | 3,993 |
| 17 Jan 2024 | 1.8212 | 1.8298 | 1.7600 | 1.7800 | 1.7800 | 10,830 |
| 16 Jan 2024 | 1.9600 | 1.9800 | 1.8400 | 1.8400 | 1.8400 | 20,648 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 2.0432 | 2.0432 | 1.9813 | 1.9813 | 1.9813 | 2,078 |
| 11 Jan 2024 | 2.0599 | 2.0599 | 1.9850 | 2.0018 | 2.0018 | 1,447 |
| 10 Jan 2024 | 2.0620 | 2.0620 | 2.0200 | 2.0300 | 2.0300 | 4,221 |
| 09 Jan 2024 | 2.0910 | 2.0910 | 2.0500 | 2.0800 | 2.0800 | 4,126 |
| 08 Jan 2024 | 2.0020 | 2.1187 | 2.0020 | 2.1018 | 2.1018 | 12,373 |
| 05 Jan 2024 | 2.0695 | 2.0992 | 2.0695 | 2.0992 | 2.0992 | 2,461 |
| 04 Jan 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 100 |
| 03 Jan 2024 | 2.0720 | 2.1600 | 2.0720 | 2.0900 | 2.0900 | 4,328 |
| 02 Jan 2024 | 2.1800 | 2.2000 | 2.1480 | 2.1480 | 2.1480 | 7,097 |
| 29 Dec 2023 | 2.2600 | 2.2900 | 2.1810 | 2.2100 | 2.2100 | 2,984 |
| 28 Dec 2023 | 2.3206 | 2.4200 | 2.2700 | 2.3380 | 2.3380 | 5,485 |
| 27 Dec 2023 | 2.2050 | 2.2406 | 2.2050 | 2.2353 | 2.2353 | 8,650 |
| 22 Dec 2023 | 2.0700 | 2.1900 | 2.0700 | 2.1500 | 2.1500 | 2,695 |
| 21 Dec 2023 | 2.1480 | 2.1600 | 2.0600 | 2.1200 | 2.1200 | 5,506 |
| 20 Dec 2023 | 2.2300 | 2.2500 | 2.2000 | 2.2300 | 2.2300 | 1,727 |
| 19 Dec 2023 | 2.1900 | 2.2800 | 2.1800 | 2.2500 | 2.2500 | 16,399 |
| 18 Dec 2023 | 2.1600 | 2.2400 | 2.1400 | 2.2400 | 2.2400 | 7,358 |
| 15 Dec 2023 | 2.2200 | 2.2200 | 2.0900 | 2.1400 | 2.1400 | 27,735 |
| 14 Dec 2023 | 2.0800 | 2.1800 | 2.0690 | 2.1200 | 2.1200 | 21,689 |
| 13 Dec 2023 | 1.9700 | 2.0800 | 1.9700 | 1.9700 | 1.9700 | 16,168 |
| 12 Dec 2023 | 2.0120 | 2.0200 | 1.9500 | 1.9800 | 1.9800 | 15,267 |
| 11 Dec 2023 | 2.1500 | 2.1600 | 2.0100 | 2.0300 | 2.0300 | 12,009 |
| 08 Dec 2023 | 2.1900 | 2.2300 | 2.1500 | 2.1700 | 2.1700 | 7,613 |
| *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.