UK markets open in 5 hours 6 minutes
NIKKEI 225
39,165.53 +127.37 (+0.33%) HANG SENG
18,171.44 -195.51 (-1.06%) CRUDE OIL
77.78 +0.04 (+0.05%) GOLD FUTURES
2,323.90 -3.10 (-0.13%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
54,378.80 -325.73 (-0.60%)
Fiera Milano SpA (0EGH.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:26PM BST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 3.7525 | 3.7525 | 3.7525 | 3.7525 | 3.7525 | - |
| 07 Jun 2024 | 3.7675 | 3.7675 | 3.7675 | 3.7675 | 3.7675 | - |
| 06 Jun 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| 05 Jun 2024 | 3.7475 | 3.7475 | 3.7475 | 3.7475 | 3.7475 | - |
| 04 Jun 2024 | 3.8550 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 1,516 |
| 03 Jun 2024 | 3.8750 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 550 |
| 31 May 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 30 May 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
| 29 May 2024 | 3.8000 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 8 |
| 28 May 2024 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
| 24 May 2024 | 3.7225 | 3.7225 | 3.7225 | 3.7225 | 3.7225 | - |
| 23 May 2024 | 3.7775 | 3.7775 | 3.7775 | 3.7775 | 3.7775 | - |
| 22 May 2024 | 3.7725 | 3.7725 | 3.7725 | 3.7725 | 3.7725 | - |
| 21 May 2024 | 3.8750 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 236 |
| 20 May 2024 | 3.8300 | 3.9200 | 3.9050 | 3.9200 | 3.9200 | 775 |
| 17 May 2024 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | - |
| 16 May 2024 | 3.9175 | 3.9175 | 3.9175 | 3.9175 | 3.9175 | - |
| 15 May 2024 | 4.0650 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 56 |
| 14 May 2024 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | - |
| 13 May 2024 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | - |
| 10 May 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| 09 May 2024 | 3.7375 | 3.7375 | 3.7375 | 3.7375 | 3.7375 | - |
| 08 May 2024 | 3.7125 | 3.7500 | 3.7250 | 3.7250 | 3.7250 | 1,432 |
| 07 May 2024 | 3.7625 | 3.7625 | 3.7625 | 3.7625 | 3.7625 | - |
| 03 May 2024 | 3.7225 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 142 |
| 02 May 2024 | 3.6300 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 606 |
| 01 May 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
| 30 Apr 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
| 29 Apr 2024 | 3.7025 | 3.7025 | 3.7025 | 3.7025 | 3.7025 | - |
| 29 Apr 2024 | 0.14 Dividend | |||||
| 26 Apr 2024 | 3.8450 | 3.8392 | 3.8392 | 3.8392 | 3.6992 | 6,457 |
| 25 Apr 2024 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.7144 | - |
| 24 Apr 2024 | 3.8312 | 3.8312 | 3.8312 | 3.8000 | 3.6614 | 6,540 |
| 23 Apr 2024 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.7144 | - |
| 22 Apr 2024 | 3.7625 | 3.7625 | 3.7625 | 3.7625 | 3.6253 | - |
| 19 Apr 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.4976 | - |
| 18 Apr 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.5410 | - |
| 17 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5265 | - |
| 16 Apr 2024 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 3.5314 | - |
| 15 Apr 2024 | 3.7575 | 3.7500 | 3.7500 | 3.7500 | 3.6133 | 172 |
| 12 Apr 2024 | 3.7475 | 3.7475 | 3.7475 | 3.7475 | 3.6108 | - |
| 11 Apr 2024 | 3.7675 | 3.7250 | 3.6500 | 3.6500 | 3.5169 | 823 |
| 10 Apr 2024 | 3.7725 | 3.7725 | 3.7725 | 3.7725 | 3.6349 | - |
| 09 Apr 2024 | 3.7325 | 3.7325 | 3.7325 | 3.7325 | 3.5964 | - |
| 08 Apr 2024 | 4.2350 | 4.1250 | 4.1250 | 4.1250 | 3.9746 | 815 |
| 05 Apr 2024 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | 4.1384 | - |
| 04 Apr 2024 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 3.9264 | 26 |
| 03 Apr 2024 | 4.1025 | 4.1025 | 4.1025 | 4.1025 | 3.9529 | - |
| 02 Apr 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.7289 | - |
| 28 Mar 2024 | 3.8500 | 3.8550 | 3.8050 | 3.8550 | 3.7144 | 1,373 |
| 27 Mar 2024 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.7337 | - |
| 26 Mar 2024 | 3.8450 | 3.9200 | 3.9200 | 3.9200 | 3.7771 | 495 |
| 25 Mar 2024 | 3.9225 | 3.9225 | 3.9225 | 3.9225 | 3.7795 | - |
| 22 Mar 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.6662 | - |
| 21 Mar 2024 | 3.5375 | 3.5750 | 3.5750 | 3.5750 | 3.4446 | 2,945 |
| 20 Mar 2024 | 3.5325 | 3.5325 | 3.5325 | 3.5325 | 3.4037 | - |
| 19 Mar 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.3627 | - |
| 18 Mar 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.2808 | - |
| 15 Mar 2024 | 3.3725 | 3.4600 | 3.4600 | 3.4600 | 3.3338 | 558 |
| 14 Mar 2024 | 3.3175 | 3.2550 | 3.2550 | 3.2550 | 3.1363 | 376 |
| 13 Mar 2024 | 3.1475 | 3.3200 | 3.3200 | 3.3200 | 3.1989 | 739 |
| 12 Mar 2024 | 3.1175 | 3.1175 | 3.1175 | 3.1175 | 3.0038 | - |
| 11 Mar 2024 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | 2.9436 | - |
| 08 Mar 2024 | 3.1925 | 3.1925 | 3.1925 | 3.1925 | 3.0761 | - |
| 07 Mar 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.1604 | - |
| 06 Mar 2024 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.1170 | - |
| 05 Mar 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1411 | - |
| 04 Mar 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1315 | - |
| 01 Mar 2024 | 3.2300 | 3.1950 | 3.1950 | 3.1950 | 3.0785 | 511 |
| 29 Feb 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0833 | - |
| 28 Feb 2024 | 3.1675 | 3.1675 | 3.1675 | 3.1675 | 3.0520 | - |
| 27 Feb 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9291 | - |
| 26 Feb 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7364 | - |
| 23 Feb 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.7653 | - |
| 22 Feb 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.7702 | - |
| 21 Feb 2024 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | 2.7605 | - |
| 20 Feb 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.7702 | - |
| 19 Feb 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.7653 | - |
| 16 Feb 2024 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | 2.7798 | - |
| 15 Feb 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.7702 | - |
| 14 Feb 2024 | 2.9175 | 2.9175 | 2.9175 | 2.9175 | 2.8111 | - |
| 13 Feb 2024 | 2.9425 | 2.9425 | 2.9425 | 2.9425 | 2.8352 | - |
| 12 Feb 2024 | 2.9425 | 2.9425 | 2.9425 | 2.9425 | 2.8352 | - |
| 09 Feb 2024 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | 2.7509 | - |
| 08 Feb 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7172 | - |
| 07 Feb 2024 | 2.7875 | 2.7875 | 2.7875 | 2.7875 | 2.6859 | - |
| 06 Feb 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7172 | - |
| 05 Feb 2024 | 2.7725 | 2.7725 | 2.7725 | 2.7725 | 2.6714 | - |
| 02 Feb 2024 | 2.7525 | 2.7525 | 2.7525 | 2.7525 | 2.6521 | - |
| 01 Feb 2024 | 2.7825 | 2.7825 | 2.7825 | 2.7825 | 2.6810 | - |
| 31 Jan 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.7268 | - |
| 30 Jan 2024 | 2.8150 | 2.8150 | 2.8150 | 2.8150 | 2.7123 | - |
| 29 Jan 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.7702 | - |
| 26 Jan 2024 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | 2.7798 | - |
| 25 Jan 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.7220 | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 2.7027 | - |
| 19 Jan 2024 | 2.7925 | 2.7650 | 2.7650 | 2.7650 | 2.6642 | 10,775 |
| 18 Jan 2024 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 2.7027 | - |
| *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.