UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.01 +0.01 (+0.01%) GOLD FUTURES
2,312.00 +1.00 (+0.04%) DOW
38,164.00 +260.71 (+0.69%) Bitcoin GBP
47,127.75 +1,424.23 (+3.12%)
RaySearch Laboratories AB (publ) (0GRZ.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 04:45PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 119.50 | 120.60 | 120.60 | 120.60 | 120.60 | 73 |
| 29 Apr 2024 | 118.10 | 118.60 | 117.40 | 118.60 | 118.60 | 138 |
| 26 Apr 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | - |
| 25 Apr 2024 | 118.50 | 116.60 | 114.00 | 114.20 | 114.20 | 287 |
| 24 Apr 2024 | 119.30 | 116.80 | 114.00 | 116.20 | 116.20 | 2,848 |
| 23 Apr 2024 | 115.40 | 117.88 | 117.88 | 117.88 | 117.88 | 45 |
| 22 Apr 2024 | 113.60 | 118.40 | 114.40 | 117.01 | 117.01 | 2,349 |
| 19 Apr 2024 | 114.80 | 116.60 | 113.99 | 115.96 | 115.96 | 3,945 |
| 18 Apr 2024 | 116.10 | 116.00 | 112.00 | 112.80 | 112.80 | 3,623 |
| 17 Apr 2024 | 116.70 | 116.61 | 114.60 | 116.61 | 116.61 | 1,001 |
| 16 Apr 2024 | 115.80 | 116.40 | 114.40 | 114.80 | 114.80 | 1,336 |
| 15 Apr 2024 | 120.40 | 120.40 | 116.60 | 116.71 | 116.71 | 736 |
| 12 Apr 2024 | 117.90 | 122.20 | 119.36 | 119.36 | 119.36 | 51,207 |
| 11 Apr 2024 | 118.50 | 118.40 | 116.60 | 118.40 | 118.40 | 199 |
| 10 Apr 2024 | 120.80 | 119.60 | 119.60 | 119.60 | 119.60 | 99 |
| 09 Apr 2024 | 123.00 | 122.60 | 122.40 | 122.52 | 122.52 | 128 |
| 08 Apr 2024 | 120.20 | 121.80 | 119.66 | 120.20 | 120.20 | 30,803 |
| 05 Apr 2024 | 119.50 | 121.20 | 120.20 | 120.80 | 120.80 | 1,366 |
| 04 Apr 2024 | 118.10 | 120.21 | 119.00 | 119.00 | 119.00 | 2,087 |
| 03 Apr 2024 | 116.50 | 117.80 | 115.80 | 117.80 | 117.80 | 422 |
| 02 Apr 2024 | 114.60 | 116.20 | 115.31 | 115.31 | 115.31 | 1,712 |
| 28 Mar 2024 | 115.20 | 115.20 | 113.00 | 113.40 | 113.40 | 8,007 |
| 27 Mar 2024 | 110.70 | 115.40 | 113.80 | 114.40 | 114.40 | 13,503 |
| 26 Mar 2024 | 112.00 | 111.40 | 110.41 | 111.40 | 111.40 | 187 |
| 25 Mar 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | - |
| 22 Mar 2024 | 108.90 | 111.21 | 111.00 | 111.00 | 111.00 | 728 |
| 21 Mar 2024 | 109.50 | 110.80 | 110.00 | 110.00 | 110.00 | 1,521 |
| 20 Mar 2024 | 107.40 | 108.60 | 107.00 | 108.60 | 108.60 | 1,933 |
| 19 Mar 2024 | 108.10 | 109.20 | 106.60 | 106.80 | 106.80 | 2,817 |
| 18 Mar 2024 | 104.20 | 107.20 | 104.00 | 107.20 | 107.20 | 2,944 |
| 15 Mar 2024 | 108.10 | 108.20 | 107.40 | 107.40 | 107.40 | 1,008 |
| 14 Mar 2024 | 105.00 | 109.40 | 107.00 | 108.84 | 108.84 | 1,581 |
| 13 Mar 2024 | 104.00 | 106.41 | 105.20 | 105.37 | 105.37 | 5,483 |
| 12 Mar 2024 | 105.80 | 105.40 | 103.40 | 104.60 | 104.60 | 2,606 |
| 11 Mar 2024 | 106.40 | 108.60 | 105.99 | 105.99 | 105.99 | 3,066 |
| 08 Mar 2024 | 109.50 | 109.00 | 108.80 | 108.80 | 108.80 | 3,897 |
| 07 Mar 2024 | 106.60 | 109.40 | 108.40 | 108.50 | 108.50 | 4,173 |
| 06 Mar 2024 | 106.80 | 107.21 | 106.46 | 106.46 | 106.46 | 111 |
| 05 Mar 2024 | 102.45 | 106.60 | 105.20 | 105.83 | 105.83 | 2,655 |
| 04 Mar 2024 | 102.50 | 103.00 | 100.80 | 101.92 | 101.92 | 78,138 |
| 01 Mar 2024 | 98.55 | 103.21 | 103.20 | 103.21 | 103.21 | 73 |
| 29 Feb 2024 | 100.75 | 100.00 | 100.00 | 100.00 | 100.00 | 7 |
| 28 Feb 2024 | 102.90 | 100.47 | 99.47 | 99.47 | 99.47 | 2,527 |
| 27 Feb 2024 | 101.15 | 102.40 | 102.20 | 102.21 | 102.21 | 560 |
| 26 Feb 2024 | 94.35 | 99.92 | 99.92 | 99.92 | 99.92 | 1,489 |
| 23 Feb 2024 | 90.95 | 92.60 | 91.50 | 92.41 | 92.41 | 1,884 |
| 22 Feb 2024 | 87.25 | 85.10 | 85.00 | 85.10 | 85.10 | 219 |
| 21 Feb 2024 | 88.80 | 88.40 | 85.67 | 87.40 | 87.40 | 18,483 |
| 20 Feb 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - |
| 19 Feb 2024 | 93.00 | 91.81 | 91.81 | 91.81 | 91.81 | 79 |
| 16 Feb 2024 | 93.30 | 93.60 | 93.20 | 93.60 | 93.60 | 392 |
| 15 Feb 2024 | 90.35 | 91.40 | 91.40 | 91.40 | 91.40 | 246 |
| 14 Feb 2024 | 89.00 | 88.80 | 88.80 | 88.80 | 88.80 | 77 |
| 13 Feb 2024 | 89.30 | 89.16 | 88.90 | 89.16 | 89.16 | 640 |
| 12 Feb 2024 | 89.10 | 89.49 | 89.49 | 89.49 | 89.49 | 271 |
| 09 Feb 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | - |
| 08 Feb 2024 | 88.30 | 88.51 | 88.00 | 88.50 | 88.50 | 1,376 |
| 07 Feb 2024 | 89.30 | 87.80 | 87.80 | 87.80 | 87.80 | 512 |
| 06 Feb 2024 | 88.40 | 88.90 | 88.32 | 88.61 | 88.61 | 2,072 |
| 05 Feb 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | - |
| 02 Feb 2024 | 89.90 | 89.00 | 89.00 | 88.90 | 88.90 | 1,737 |
| 01 Feb 2024 | 91.55 | 91.70 | 89.30 | 89.65 | 89.65 | 3,690 |
| 31 Jan 2024 | 91.85 | 92.00 | 92.00 | 92.00 | 92.00 | 110 |
| 30 Jan 2024 | 91.65 | 91.91 | 91.80 | 91.91 | 91.91 | 209 |
| 29 Jan 2024 | 89.10 | 90.91 | 88.50 | 90.91 | 90.91 | 266 |
| 26 Jan 2024 | 89.30 | 91.20 | 89.41 | 89.41 | 89.41 | 531 |
| 25 Jan 2024 | 95.35 | 94.90 | 92.10 | 92.10 | 92.10 | 752 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 94.55 | 93.40 | 93.40 | 93.40 | 93.40 | 1,315 |
| 19 Jan 2024 | 94.65 | 95.51 | 93.50 | 93.95 | 93.95 | 1,615 |
| 18 Jan 2024 | 89.40 | 93.40 | 92.70 | 93.40 | 93.40 | 561 |
| 17 Jan 2024 | 88.90 | 89.10 | 88.50 | 88.75 | 88.75 | 2,709 |
| 16 Jan 2024 | 90.85 | 90.21 | 88.90 | 90.21 | 90.21 | 564 |
| 15 Jan 2024 | 90.95 | 91.15 | 90.25 | 91.15 | 91.15 | 455 |
| 12 Jan 2024 | 88.60 | 90.89 | 89.90 | 90.02 | 90.02 | 345 |
| 11 Jan 2024 | 88.90 | 89.37 | 88.80 | 89.37 | 89.37 | 410 |
| 10 Jan 2024 | 90.75 | 90.40 | 89.10 | 90.40 | 90.40 | 769 |
| 09 Jan 2024 | 90.85 | 90.40 | 89.67 | 89.67 | 89.67 | 901 |
| 08 Jan 2024 | 87.65 | 90.10 | 87.80 | 89.74 | 89.74 | 582 |
| 05 Jan 2024 | 87.55 | 87.80 | 86.64 | 86.79 | 86.79 | 549 |
| 04 Jan 2024 | 87.65 | 87.70 | 87.20 | 87.39 | 87.39 | 571 |
| 03 Jan 2024 | 90.75 | 88.00 | 88.00 | 88.00 | 88.00 | 893 |
| 02 Jan 2024 | 91.05 | 91.85 | 88.70 | 89.70 | 89.70 | 2,483 |
| 29 Dec 2023 | 88.50 | 90.60 | 88.90 | 90.31 | 90.31 | 3,746 |
| 28 Dec 2023 | 88.80 | 88.90 | 88.31 | 88.90 | 88.90 | 1,673 |
| 27 Dec 2023 | 90.45 | 90.10 | 88.80 | 88.80 | 88.80 | 1,009 |
| 22 Dec 2023 | 90.65 | 90.19 | 88.90 | 90.19 | 90.19 | 204 |
| 21 Dec 2023 | 90.65 | 90.30 | 89.80 | 89.80 | 89.80 | 202 |
| 20 Dec 2023 | 91.25 | 91.30 | 90.50 | 91.30 | 91.30 | 1,464 |
| 19 Dec 2023 | 91.85 | 91.70 | 91.30 | 91.57 | 91.57 | 1,605 |
| 18 Dec 2023 | 92.40 | 92.50 | 90.60 | 90.70 | 90.70 | 892 |
| 15 Dec 2023 | 92.20 | 94.09 | 92.10 | 92.33 | 92.33 | 1,626 |
| 14 Dec 2023 | 89.60 | 92.10 | 91.40 | 91.40 | 91.40 | 275 |
| 13 Dec 2023 | 90.85 | 90.50 | 87.70 | 87.91 | 87.91 | 2,319 |
| 12 Dec 2023 | 91.65 | 91.80 | 90.20 | 90.21 | 90.21 | 1,574 |
| 11 Dec 2023 | 94.85 | 94.20 | 91.70 | 92.30 | 92.30 | 633 |
| 08 Dec 2023 | 94.55 | 93.10 | 93.10 | 93.10 | 93.10 | 264 |
| 07 Dec 2023 | 94.05 | 94.20 | 92.50 | 94.20 | 94.20 | 1,401 |
| *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.