UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.13 -2.80 (-3.42%) GOLD FUTURES
2,330.20 +27.30 (+1.19%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,073.34 -2,017.26 (-4.19%)
Polytec Holding AG (0GOX.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 01:18PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 4 |
| 26 Apr 2024 | 3.2090 | 3.2090 | 3.1400 | 3.1800 | 3.1800 | 10,216 |
| 25 Apr 2024 | 3.2220 | 3.2220 | 3.2045 | 3.2045 | 3.2045 | 18,077 |
| 24 Apr 2024 | 3.2589 | 3.3000 | 3.2589 | 3.3000 | 3.3000 | 3,288 |
| 23 Apr 2024 | 3.2680 | 3.3000 | 3.2680 | 3.3000 | 3.3000 | 2,736 |
| 22 Apr 2024 | 3.2390 | 3.2837 | 3.2390 | 3.2837 | 3.2837 | 8,499 |
| 19 Apr 2024 | 3.2593 | 3.2593 | 3.2593 | 3.2593 | 3.2593 | 1,505 |
| 18 Apr 2024 | 3.2480 | 3.2500 | 3.2480 | 3.2500 | 3.2500 | 14,542 |
| 17 Apr 2024 | 3.3000 | 3.3000 | 3.2520 | 3.2520 | 3.2520 | 5,484 |
| 16 Apr 2024 | 3.2110 | 3.3200 | 3.2110 | 3.3200 | 3.3200 | 14,043 |
| 15 Apr 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 10,465 |
| 12 Apr 2024 | 3.3130 | 3.3130 | 3.2900 | 3.3000 | 3.3000 | 10,947 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 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 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 1 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 400,000 |
| 08 Mar 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 200,000 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 39 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 15 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 1 |
| 26 Jan 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 13 |
| 25 Jan 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 15 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 1 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 21 |
| 09 Jan 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 1 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 3.6000 | 3.7267 | 3.6000 | 3.6000 | 3.6000 | 439 |
| 29 Dec 2023 | 3.5400 | 3.5400 | 3.5080 | 3.5080 | 3.5080 | 1,305 |
| 28 Dec 2023 | 3.5500 | 3.5900 | 3.5500 | 3.5500 | 3.5500 | 132 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 2 |
| 21 Dec 2023 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 533 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | 11,857 |
| 08 Dec 2023 | 3.3800 | 3.3880 | 3.3710 | 3.3710 | 3.3710 | 39,336 |
| 07 Dec 2023 | 3.3745 | 3.3820 | 3.3678 | 3.3678 | 3.3678 | 20,000 |
| 06 Dec 2023 | 3.3781 | 3.4550 | 3.3781 | 3.4550 | 3.4550 | 20,000 |
| *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.