UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.19 +0.81 (+1.03%) GOLD FUTURES
2,316.80 -7.40 (-0.32%) DOW
39,073.11 +188.85 (+0.49%) Bitcoin GBP
49,839.69 -654.19 (-1.30%)
Genprex, Inc. (0A8I.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 02:55PM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 100 |
| 29 Apr 2024 | 2.1508 | 2.1701 | 2.1508 | 2.1701 | 2.1701 | 15 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 1 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 2.8850 | 2.8850 | 2.8705 | 2.8850 | 2.8850 | 481 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 2.7010 | 2.8350 | 2.7010 | 2.8350 | 2.8350 | 366 |
| 25 Mar 2024 | 3.3475 | 3.3475 | 2.9520 | 2.9520 | 2.9520 | 2,054 |
| 22 Mar 2024 | 3.0658 | 3.0658 | 2.9300 | 2.9300 | 2.9300 | 52 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 3.2520 | 3.2932 | 3.0100 | 3.0569 | 3.0569 | 876 |
| 19 Mar 2024 | 3.5301 | 3.5301 | 3.3916 | 3.3916 | 3.3916 | 12 |
| 18 Mar 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 100 |
| 15 Mar 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 1 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 22 |
| 12 Mar 2024 | 4.2201 | 4.3700 | 4.2201 | 4.3700 | 4.3700 | - |
| 11 Mar 2024 | 4.9430 | 5.0480 | 4.7050 | 4.7050 | 4.7050 | 1,760 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 5.2980 | 5.2980 | 4.7700 | 5.0380 | 5.0380 | 1,834 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 20 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 4.4185 | 4.4185 | 4.4185 | 4.4185 | 4.4185 | 1 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 4.5200 | 4.5200 | 4.4100 | 4.4100 | 4.4100 | 92 |
| 21 Feb 2024 | 4.1174 | 4.1174 | 4.1174 | 4.1174 | 4.1174 | 10 |
| 20 Feb 2024 | 4.2605 | 4.2605 | 4.2605 | 4.2605 | 4.2605 | 238 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 2 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 4.8632 | 4.8632 | 4.6656 | 4.6656 | 4.6656 | 1,612 |
| 13 Feb 2024 | 4.7380 | 4.7380 | 4.7380 | 4.7380 | 4.7380 | 20 |
| 12 Feb 2024 | 4.7000 | 4.7500 | 4.7000 | 4.7500 | 4.7500 | 104 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 6.0170 | 6.0170 | 6.0120 | 6.0120 | 6.0120 | 117 |
| 05 Feb 2024 | 7.9180 | 7.9900 | 5.6980 | 6.5180 | 6.5180 | 3,959 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 0.025:1 Stock split | |||||
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 0.2087 | 0.2087 | 0.1903 | 0.1929 | 0.1929 | 32,165 |
| 30 Jan 2024 | 0.2900 | 0.2950 | 0.2882 | 0.2887 | 0.2887 | 4,850 |
| 29 Jan 2024 | 0.2640 | 0.3250 | 0.2640 | 0.2788 | 0.2788 | 11,751 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 0.2214 | 0.2250 | 0.2214 | 0.2250 | 0.2250 | 152 |
| 24 Jan 2024 | 0.2308 | 0.2308 | 0.2308 | 0.2308 | 0.2308 | 942 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 0.2102 | 0.2102 | 0.2030 | 0.2030 | 0.2030 | 1,306 |
| 16 Jan 2024 | 0.2168 | 0.2168 | 0.2168 | 0.2168 | 0.2168 | 300 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 2 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 200 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 0.2233 | 0.2233 | 0.2233 | 0.2233 | 0.2233 | 87 |
| 02 Jan 2024 | 0.2288 | 0.2288 | 0.2288 | 0.2288 | 0.2288 | 800 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 0.2310 | 0.2310 | 0.2310 | 0.2310 | 0.2310 | 3,000 |
| 27 Dec 2023 | 0.2072 | 0.2072 | 0.2072 | 0.2072 | 0.2072 | 300 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 0.2201 | 0.2201 | 0.2201 | 0.2201 | 0.2201 | 400 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 0.2209 | 0.2209 | 0.2208 | 0.2208 | 0.2208 | 1,800 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 0.1931 | 0.1931 | 0.1931 | 0.1931 | 0.1931 | 2 |
| *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.