UK markets open in 5 hours 38 minutes
NIKKEI 225
37,628.53 +0.05 (+0.00%) HANG SENG
17,284.54 0.00 (0.00%) CRUDE OIL
83.88 +0.31 (+0.37%) GOLD FUTURES
2,339.10 -3.40 (-0.15%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,176.68 -374.37 (-0.73%)
Net Insight AB (publ) (0H14.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 05:56PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 4.9100 | 4.9100 | 4.8450 | 4.8750 | 4.8750 | 42,458 |
| 24 Apr 2024 | 4.9900 | 5.1000 | 4.8600 | 5.0059 | 5.0059 | 79,582 |
| 23 Apr 2024 | 5.5000 | 5.5000 | 5.0000 | 5.0000 | 5.0000 | 22,363 |
| 22 Apr 2024 | 5.9100 | 5.9802 | 5.9100 | 5.9802 | 5.9802 | 20,044 |
| 19 Apr 2024 | 5.9704 | 5.9898 | 5.9700 | 5.9898 | 5.9898 | 621 |
| 18 Apr 2024 | 5.8485 | 5.9000 | 5.8485 | 5.9000 | 5.9000 | 4,704 |
| 17 Apr 2024 | 5.8300 | 5.8400 | 5.7700 | 5.8400 | 5.8400 | 60,856 |
| 16 Apr 2024 | 5.8000 | 5.8000 | 5.7800 | 5.7800 | 5.7800 | 2,172 |
| 15 Apr 2024 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 1,225 |
| 12 Apr 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 2,170 |
| 11 Apr 2024 | 5.8500 | 5.9300 | 5.8400 | 5.8500 | 5.8500 | 6,231 |
| 10 Apr 2024 | 6.0600 | 6.0600 | 5.9000 | 6.0200 | 6.0200 | 3,243 |
| 09 Apr 2024 | 5.9600 | 5.9600 | 5.9303 | 5.9303 | 5.9303 | 5,730 |
| 08 Apr 2024 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | 3,852 |
| 05 Apr 2024 | 5.9600 | 5.9602 | 5.9473 | 5.9473 | 5.9473 | 7,327 |
| 04 Apr 2024 | 6.0000 | 6.0700 | 6.0000 | 6.0400 | 6.0400 | 6,040 |
| 03 Apr 2024 | 5.8800 | 5.9600 | 5.8700 | 5.9500 | 5.9500 | 10,094 |
| 02 Apr 2024 | 5.9600 | 5.9600 | 5.8900 | 5.9600 | 5.9600 | 5,402 |
| 28 Mar 2024 | 5.9450 | 5.9550 | 5.9250 | 5.9550 | 5.9550 | 7,412 |
| 27 Mar 2024 | 6.0050 | 6.0183 | 5.9100 | 5.9602 | 5.9602 | 13,343 |
| 26 Mar 2024 | 5.9664 | 5.9664 | 5.9664 | 5.9664 | 5.9664 | 3,881 |
| 25 Mar 2024 | 5.9650 | 5.9850 | 5.9550 | 5.9850 | 5.9850 | 11,876 |
| 22 Mar 2024 | 5.9200 | 5.9550 | 5.8600 | 5.9302 | 5.9302 | 29,913 |
| 21 Mar 2024 | 6.0046 | 6.0046 | 6.0046 | 6.0046 | 6.0046 | 465 |
| 20 Mar 2024 | 6.0100 | 6.0450 | 5.9850 | 6.0402 | 6.0402 | 9,962 |
| 19 Mar 2024 | 6.1100 | 6.1300 | 6.1050 | 6.1054 | 6.1054 | 18,638 |
| 18 Mar 2024 | 6.0450 | 6.1600 | 6.0450 | 6.1152 | 6.1152 | 12,647 |
| 15 Mar 2024 | 6.2100 | 6.2200 | 6.1246 | 6.1246 | 6.1246 | 23,959 |
| 14 Mar 2024 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | 1,260 |
| 13 Mar 2024 | 6.4802 | 6.4802 | 6.4404 | 6.4404 | 6.4404 | 3,888 |
| 12 Mar 2024 | 6.3450 | 6.3450 | 6.3402 | 6.3402 | 6.3402 | 2,498 |
| 11 Mar 2024 | 6.1800 | 6.2846 | 6.1800 | 6.2846 | 6.2846 | 3,725 |
| 08 Mar 2024 | 6.2200 | 6.2300 | 6.2000 | 6.2000 | 6.2000 | 70 |
| 07 Mar 2024 | 6.1500 | 6.1850 | 6.1500 | 6.1850 | 6.1850 | 13,183 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 6.0698 | 6.0998 | 6.0647 | 6.0647 | 6.0647 | 4,295 |
| 04 Mar 2024 | 6.3800 | 6.3800 | 6.2445 | 6.2445 | 6.2445 | 7,809 |
| 01 Mar 2024 | 6.1827 | 6.3550 | 6.1827 | 6.2533 | 6.2533 | 131,485 |
| 29 Feb 2024 | 6.2250 | 6.2250 | 6.1781 | 6.1781 | 6.1781 | 103,608 |
| 28 Feb 2024 | 6.1175 | 6.1175 | 6.1175 | 6.1175 | 6.1175 | 1,385 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 6.2017 | 6.2589 | 6.2017 | 6.2033 | 6.2033 | 91,902 |
| 23 Feb 2024 | 6.2950 | 6.3050 | 6.1400 | 6.2375 | 6.2375 | 18,738 |
| 22 Feb 2024 | 5.9899 | 6.2157 | 5.9550 | 6.0102 | 6.0102 | 68,216 |
| 21 Feb 2024 | 5.9100 | 5.9279 | 5.8077 | 5.8513 | 5.8513 | 59,983 |
| 20 Feb 2024 | 6.1450 | 6.1450 | 5.9297 | 5.9540 | 5.9540 | 37,938 |
| 19 Feb 2024 | 6.2400 | 6.2650 | 6.2300 | 6.2638 | 6.2638 | 11,191 |
| 16 Feb 2024 | 5.9150 | 6.3954 | 5.9150 | 6.0973 | 6.0973 | 34,122 |
| 15 Feb 2024 | 5.1200 | 5.2000 | 5.1088 | 5.2000 | 5.2000 | 73,681 |
| 14 Feb 2024 | 5.0100 | 5.0898 | 4.9638 | 4.9638 | 4.9638 | 11,648 |
| 13 Feb 2024 | 4.9740 | 4.9740 | 4.9740 | 4.9740 | 4.9740 | 24,814 |
| 12 Feb 2024 | 5.0724 | 5.0724 | 5.0698 | 5.0698 | 5.0698 | 4,650 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 5.2250 | 5.2250 | 5.2250 | 5.2250 | 5.2250 | 682 |
| 07 Feb 2024 | 5.1550 | 5.1550 | 5.1500 | 5.1500 | 5.1500 | 5,447 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 5.2000 | 5.2000 | 5.1348 | 5.1348 | 5.1348 | 7,076 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 5.3000 | 5.3500 | 5.2550 | 5.2600 | 5.2600 | 14,037 |
| 31 Jan 2024 | 5.5674 | 5.5674 | 5.3053 | 5.3053 | 5.3053 | 171,285 |
| 30 Jan 2024 | 5.6700 | 5.6700 | 5.5774 | 5.6698 | 5.6698 | 62,329 |
| 29 Jan 2024 | 5.5700 | 5.6754 | 5.4947 | 5.6754 | 5.6754 | 1,015,541 |
| 26 Jan 2024 | 5.5183 | 5.5854 | 5.5183 | 5.5854 | 5.5854 | 589,457 |
| 25 Jan 2024 | 5.5700 | 5.5900 | 5.5694 | 5.5700 | 5.5700 | 149,702 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 5.3274 | 5.4213 | 5.2800 | 5.4213 | 5.4213 | 257,711 |
| 19 Jan 2024 | 5.4000 | 5.4000 | 5.2798 | 5.3098 | 5.3098 | 57,415 |
| 18 Jan 2024 | 5.3400 | 5.4150 | 5.3000 | 5.3804 | 5.3804 | 40,186 |
| 17 Jan 2024 | 5.3150 | 5.3498 | 5.3147 | 5.3498 | 5.3498 | 14,248 |
| 16 Jan 2024 | 5.4900 | 5.5054 | 5.4597 | 5.4597 | 5.4597 | 4,435 |
| 15 Jan 2024 | 5.4350 | 5.4850 | 5.3950 | 5.4103 | 5.4103 | 8,952 |
| 12 Jan 2024 | 5.5050 | 5.5250 | 5.4600 | 5.4896 | 5.4896 | 14,509 |
| 11 Jan 2024 | 5.4850 | 5.5000 | 5.4000 | 5.4445 | 5.4445 | 39,369 |
| 10 Jan 2024 | 5.3650 | 5.4150 | 5.3000 | 5.3948 | 5.3948 | 18,282 |
| 09 Jan 2024 | 5.3500 | 5.3950 | 5.2800 | 5.3646 | 5.3646 | 7,259 |
| 08 Jan 2024 | 5.1750 | 5.2800 | 5.1750 | 5.1750 | 5.1750 | 7,111 |
| 05 Jan 2024 | 5.2450 | 5.3000 | 5.2400 | 5.3000 | 5.3000 | 58,364 |
| 04 Jan 2024 | 5.2450 | 5.3800 | 5.2350 | 5.3800 | 5.3800 | 85,825 |
| 03 Jan 2024 | 5.1950 | 5.3650 | 5.1900 | 5.3650 | 5.3650 | 1,717 |
| 02 Jan 2024 | 5.3050 | 5.3950 | 5.2000 | 5.2000 | 5.2000 | 19,242 |
| 29 Dec 2023 | 5.2200 | 5.2250 | 5.1400 | 5.1400 | 5.1400 | 16,805 |
| 28 Dec 2023 | 5.0800 | 5.1200 | 5.0600 | 5.0600 | 5.0600 | 91,851 |
| 27 Dec 2023 | 5.1314 | 5.1314 | 5.0597 | 5.0597 | 5.0597 | 269,597 |
| 22 Dec 2023 | 5.1500 | 5.1750 | 5.1500 | 5.1617 | 5.1617 | 3,735 |
| 21 Dec 2023 | 5.0700 | 5.1000 | 5.0500 | 5.0998 | 5.0998 | 9,061 |
| 20 Dec 2023 | 5.0300 | 5.0952 | 5.0000 | 5.0000 | 5.0000 | 17,781 |
| 19 Dec 2023 | 5.1150 | 5.1397 | 4.9940 | 5.0900 | 5.0900 | 17,976 |
| 18 Dec 2023 | 5.2100 | 5.2500 | 5.1203 | 5.1203 | 5.1203 | 24,318 |
| 15 Dec 2023 | 5.3300 | 5.3300 | 5.3153 | 5.3153 | 5.3153 | 1,585 |
| 14 Dec 2023 | 5.3050 | 5.3051 | 5.2700 | 5.3051 | 5.3051 | 134,880 |
| 13 Dec 2023 | 5.0700 | 5.1600 | 5.0700 | 5.1500 | 5.1500 | 67,314 |
| 12 Dec 2023 | 5.1800 | 5.1800 | 5.0053 | 5.0053 | 5.0053 | 6,457 |
| 11 Dec 2023 | 5.1250 | 5.1903 | 5.1250 | 5.1903 | 5.1903 | 1,319 |
| 08 Dec 2023 | 5.2850 | 5.3204 | 5.1750 | 5.2250 | 5.2250 | 438,964 |
| 07 Dec 2023 | 5.1900 | 5.2603 | 4.8800 | 4.8800 | 4.8800 | 22,177 |
| 06 Dec 2023 | 4.6980 | 4.8520 | 4.6940 | 4.8520 | 4.8520 | 21,460 |
| 05 Dec 2023 | 4.4860 | 4.5720 | 4.4860 | 4.5200 | 4.5200 | 17,776 |
| 04 Dec 2023 | 4.5900 | 4.5900 | 4.5360 | 4.5360 | 4.5360 | 14,392 |
| 01 Dec 2023 | 4.5500 | 4.6240 | 4.5120 | 4.5700 | 4.5700 | 28,794 |
| *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.