UK markets open in 1 hour 25 minutes
NIKKEI 225
38,625.97 -7.05 (-0.02%) HANG SENG
18,026.93 -308.39 (-1.68%) CRUDE OIL
82.34 +0.17 (+0.21%) GOLD FUTURES
2,377.20 +8.20 (+0.35%) DOW
39,134.76 +299.90 (+0.77%) Bitcoin GBP
50,970.12 -633.82 (-1.23%)
Lassila & Tikanoja Oyj (0F29.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 01:58PM BST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 29 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | 8.95 | 8.95 | 8.94 | 8.94 | 8.94 | 428 |
| 12 Jun 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 303 |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 175 |
| 04 Jun 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 324 |
| 03 Jun 2024 | 8.95 | 8.99 | 8.95 | 8.99 | 8.99 | 519 |
| 31 May 2024 | 8.87 | 8.97 | 8.87 | 8.97 | 8.97 | 480 |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 4 |
| 24 May 2024 | 8.99 | 9.00 | 8.99 | 9.00 | 9.00 | 617 |
| 23 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 480 |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 267 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 91 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 277 |
| 25 Apr 2024 | 8.94 | 9.08 | 8.94 | 9.08 | 9.08 | 133 |
| 24 Apr 2024 | 9.06 | 9.06 | 8.97 | 8.97 | 8.97 | 161 |
| 23 Apr 2024 | 8.91 | 8.92 | 8.91 | 8.92 | 8.92 | 54 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 8.72 | 8.78 | 8.72 | 8.77 | 8.77 | 188 |
| 17 Apr 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 133 |
| 16 Apr 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 93 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 60 |
| 11 Apr 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 88 |
| 10 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 103 |
| 09 Apr 2024 | 9.00 | 9.00 | 8.87 | 8.89 | 8.89 | 95 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 1 |
| 04 Apr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 49 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 9.04 | 9.04 | 9.00 | 9.00 | 9.00 | 149 |
| 28 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 5,294 |
| 27 Mar 2024 | 8.72 | 8.72 | 8.69 | 8.69 | 8.69 | 276 |
| 26 Mar 2024 | 8.64 | 8.66 | 8.63 | 8.66 | 8.66 | 1,021 |
| 25 Mar 2024 | 8.57 | 8.60 | 8.56 | 8.56 | 8.56 | 1,187 |
| 22 Mar 2024 | 8.70 | 8.73 | 8.70 | 8.71 | 8.71 | 3,050 |
| 22 Mar 2024 | 0.49 Dividend | |||||
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 9.04 | 9.04 | 9.00 | 9.00 | 9.00 | 33 |
| 18 Mar 2024 | 9.01 | 9.04 | 9.01 | 9.04 | 9.04 | 238 |
| 15 Mar 2024 | 9.12 | 9.12 | 9.04 | 9.04 | 9.04 | 153 |
| 14 Mar 2024 | 9.04 | 9.08 | 9.04 | 9.06 | 9.06 | 828 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 11 |
| 08 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 112 |
| 07 Mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 241 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 41 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 9.19 | 9.19 | 9.16 | 9.17 | 9.17 | 368 |
| 29 Feb 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 377 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 7 |
| 26 Feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 1,061 |
| 23 Feb 2024 | 9.09 | 9.09 | 9.02 | 9.09 | 9.09 | 1,009 |
| 22 Feb 2024 | 9.04 | 9.04 | 9.01 | 9.01 | 9.01 | 1,433 |
| 21 Feb 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 822 |
| 20 Feb 2024 | 9.14 | 9.18 | 9.14 | 9.14 | 9.14 | 284 |
| 19 Feb 2024 | 9.22 | 9.27 | 9.20 | 9.23 | 9.23 | 1,458 |
| 16 Feb 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 328 |
| 15 Feb 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 1,222 |
| 14 Feb 2024 | 9.07 | 9.07 | 9.03 | 9.03 | 9.03 | 2,494 |
| 13 Feb 2024 | 9.05 | 9.05 | 8.89 | 8.96 | 8.96 | 3,320 |
| 12 Feb 2024 | 9.14 | 9.18 | 9.13 | 9.13 | 9.13 | 1,458 |
| 09 Feb 2024 | 9.25 | 9.25 | 9.18 | 9.18 | 9.18 | 295 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 37 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 27 |
| 31 Jan 2024 | 10.28 | 10.36 | 10.28 | 10.36 | 10.36 | 666 |
| 30 Jan 2024 | - | - | - | - | - | - |
| *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.