UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.15 +0.15 (+0.19%) GOLD FUTURES
2,311.90 +0.90 (+0.04%) DOW
38,155.17 +251.88 (+0.66%) Bitcoin GBP
47,165.49 +1,488.00 (+3.26%)
Abeona Therapeutics Inc. (0H7R.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:27PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3.9500 | 4.2800 | 3.8500 | 4.0600 | 4.0600 | 4,137 |
| 01 May 2024 | 4.1700 | 4.3500 | 3.8100 | 3.8600 | 3.8600 | 8,294 |
| 30 Apr 2024 | 3.6420 | 4.2100 | 3.6400 | 4.0200 | 4.0200 | 40,723 |
| 29 Apr 2024 | 3.2900 | 3.7700 | 3.2900 | 3.5715 | 3.5715 | 20,696 |
| 26 Apr 2024 | 3.2380 | 3.3700 | 3.2260 | 3.2300 | 3.2300 | 26,665 |
| 25 Apr 2024 | 3.1200 | 3.2600 | 3.1200 | 3.2600 | 3.2600 | 4,471 |
| 24 Apr 2024 | 3.4600 | 3.4650 | 3.1700 | 3.2006 | 3.2006 | 15,537 |
| 23 Apr 2024 | 3.9100 | 4.2100 | 3.4180 | 3.4180 | 3.4180 | 27,589 |
| 22 Apr 2024 | 7.6100 | 7.6400 | 7.6100 | 7.6400 | 7.6400 | 21 |
| 19 Apr 2024 | 7.6858 | 7.6858 | 7.2800 | 7.2800 | 7.2800 | 133 |
| 18 Apr 2024 | 7.8640 | 7.8640 | 7.6200 | 7.6220 | 7.6220 | 824 |
| 17 Apr 2024 | 7.7300 | 8.3850 | 7.7300 | 8.3850 | 8.3850 | 1,290 |
| 16 Apr 2024 | 7.6200 | 7.8150 | 7.5700 | 7.8120 | 7.8120 | 2,088 |
| 15 Apr 2024 | 7.4800 | 7.4800 | 7.4750 | 7.4750 | 7.4750 | 364 |
| 12 Apr 2024 | 7.7320 | 7.7820 | 7.6300 | 7.6300 | 7.6300 | 1,302 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 7.1250 | 7.2151 | 7.1000 | 7.1000 | 7.1000 | 549 |
| 09 Apr 2024 | 7.5650 | 7.5650 | 7.4250 | 7.4250 | 7.4250 | 453 |
| 08 Apr 2024 | 7.4249 | 7.4249 | 7.1330 | 7.3800 | 7.3800 | 3,259 |
| 05 Apr 2024 | 7.6850 | 7.6850 | 7.6850 | 7.6850 | 7.6850 | 100 |
| 04 Apr 2024 | 8.1000 | 8.1100 | 8.0550 | 8.0800 | 8.0800 | 309 |
| 03 Apr 2024 | 7.4800 | 7.8000 | 7.4800 | 7.8000 | 7.8000 | 517 |
| 02 Apr 2024 | 7.3800 | 7.4700 | 7.3800 | 7.4700 | 7.4700 | 410 |
| 28 Mar 2024 | 7.3520 | 7.3520 | 7.1750 | 7.1750 | 7.1750 | 243 |
| 27 Mar 2024 | 7.2950 | 7.2950 | 7.2950 | 7.2950 | 7.2950 | 100 |
| 26 Mar 2024 | 7.2850 | 7.3450 | 7.2850 | 7.3450 | 7.3450 | 125 |
| 25 Mar 2024 | 7.4600 | 7.5720 | 7.4600 | 7.4700 | 7.4700 | 384 |
| 22 Mar 2024 | 7.7720 | 7.7800 | 7.7500 | 7.7700 | 7.7700 | 157 |
| 21 Mar 2024 | 7.4250 | 7.6750 | 7.4250 | 7.6750 | 7.6750 | 2,305 |
| 20 Mar 2024 | 7.5434 | 7.6100 | 7.5100 | 7.5100 | 7.5100 | 358 |
| 19 Mar 2024 | 7.0178 | 7.6180 | 6.8400 | 7.4600 | 7.4600 | 1,771 |
| 18 Mar 2024 | 7.8376 | 7.8620 | 6.7580 | 6.9950 | 6.9950 | 8,061 |
| 15 Mar 2024 | 8.1350 | 8.6880 | 8.1350 | 8.6500 | 8.6500 | 590 |
| 14 Mar 2024 | 8.0650 | 8.0650 | 8.0650 | 8.0650 | 8.0650 | 2 |
| 13 Mar 2024 | 8.0800 | 8.1100 | 8.0270 | 8.1010 | 8.1010 | 649 |
| 12 Mar 2024 | 7.6320 | 8.4550 | 7.5500 | 8.4500 | 8.4500 | 2,174 |
| 11 Mar 2024 | 7.7677 | 7.9730 | 7.7677 | 7.9020 | 7.9020 | 449 |
| 08 Mar 2024 | 8.1935 | 8.1935 | 8.1800 | 8.1800 | 8.1800 | 200 |
| 07 Mar 2024 | 8.7600 | 8.7600 | 8.3700 | 8.3700 | 8.3700 | 755 |
| 06 Mar 2024 | 8.3463 | 8.8000 | 8.3463 | 8.8000 | 8.8000 | 616 |
| 05 Mar 2024 | 7.7250 | 8.6300 | 7.7250 | 8.5450 | 8.5450 | 424 |
| 04 Mar 2024 | 7.8850 | 8.1530 | 7.5128 | 7.8400 | 7.8400 | 2,256 |
| 01 Mar 2024 | 7.2300 | 7.8000 | 7.2135 | 7.7900 | 7.7900 | 1,248 |
| 29 Feb 2024 | 7.0400 | 7.0400 | 6.6820 | 6.8100 | 6.8100 | 373 |
| 28 Feb 2024 | 7.2450 | 7.2450 | 6.9700 | 6.9900 | 6.9900 | 866 |
| 27 Feb 2024 | 7.7500 | 7.7530 | 7.4049 | 7.5300 | 7.5300 | 447 |
| 26 Feb 2024 | 7.1388 | 7.4980 | 7.1000 | 7.4980 | 7.4980 | 2,305 |
| 23 Feb 2024 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | 200 |
| 22 Feb 2024 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | 801 |
| 21 Feb 2024 | 6.7680 | 6.8317 | 6.5740 | 6.8317 | 6.8317 | 3,114 |
| 20 Feb 2024 | 7.0850 | 7.4451 | 6.1750 | 6.8100 | 6.8100 | 811 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 6.7100 | 6.9322 | 6.7100 | 6.8958 | 6.8958 | 230 |
| 15 Feb 2024 | 6.2120 | 6.5200 | 6.2120 | 6.4766 | 6.4766 | 1,400 |
| 14 Feb 2024 | 5.9800 | 6.1780 | 5.8420 | 6.1780 | 6.1780 | 3,694 |
| 13 Feb 2024 | 6.1490 | 6.5800 | 6.1220 | 6.5800 | 6.5800 | 884 |
| 12 Feb 2024 | 6.3100 | 6.4840 | 6.0337 | 6.4554 | 6.4554 | 1,030 |
| 09 Feb 2024 | 5.3100 | 6.1080 | 5.3100 | 6.1080 | 6.1080 | 1,502 |
| 08 Feb 2024 | 5.1000 | 5.1000 | 4.9800 | 4.9800 | 4.9800 | 547 |
| 07 Feb 2024 | 4.6300 | 4.9000 | 4.5300 | 4.9000 | 4.9000 | 2,000 |
| 06 Feb 2024 | 4.2726 | 4.3600 | 4.2726 | 4.3600 | 4.3600 | 16 |
| 05 Feb 2024 | 4.3900 | 4.3900 | 4.3780 | 4.3780 | 4.3780 | 334 |
| 02 Feb 2024 | 4.2100 | 4.3060 | 4.2100 | 4.3060 | 4.3060 | 1,860 |
| 01 Feb 2024 | 4.3500 | 4.3500 | 4.3000 | 4.3000 | 4.3000 | 104 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 4.9000 | 4.9000 | 4.7100 | 4.7100 | 4.7100 | 201 |
| 29 Jan 2024 | 4.8311 | 4.8760 | 4.8311 | 4.8760 | 4.8760 | 54 |
| 26 Jan 2024 | 4.7657 | 4.7657 | 4.6240 | 4.6240 | 4.6240 | 649 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 5.1580 | 5.2000 | 4.8083 | 4.8083 | 4.8083 | 6,179 |
| 22 Jan 2024 | 5.1100 | 5.1840 | 5.1100 | 5.1840 | 5.1840 | 954 |
| 19 Jan 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 27 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 5.1520 | 5.1556 | 5.1500 | 5.1500 | 5.1500 | 500 |
| 16 Jan 2024 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 337 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 5.1950 | 5.1950 | 5.1072 | 5.1350 | 5.1350 | 1,040 |
| 10 Jan 2024 | 5.5178 | 5.5178 | 5.3970 | 5.4000 | 5.4000 | 2,184 |
| 09 Jan 2024 | 5.8799 | 5.8799 | 5.7500 | 5.7500 | 5.7500 | 145 |
| 08 Jan 2024 | 5.5950 | 5.5950 | 5.5350 | 5.5350 | 5.5350 | 213 |
| 05 Jan 2024 | 5.5475 | 5.7680 | 5.5320 | 5.7680 | 5.7680 | 796 |
| 04 Jan 2024 | 5.8300 | 5.8350 | 5.8300 | 5.8310 | 5.8310 | 3,305 |
| 03 Jan 2024 | 5.4300 | 5.8025 | 5.3900 | 5.7550 | 5.7550 | 1,816 |
| 02 Jan 2024 | 5.1160 | 5.4620 | 5.1160 | 5.4450 | 5.4450 | 1,332 |
| 29 Dec 2023 | 5.0600 | 5.0750 | 5.0472 | 5.0750 | 5.0750 | 355 |
| 28 Dec 2023 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 95 |
| 27 Dec 2023 | 5.1739 | 5.1739 | 5.0800 | 5.0800 | 5.0800 | 327 |
| 22 Dec 2023 | 4.7750 | 4.8984 | 4.7750 | 4.8984 | 4.8984 | 269 |
| 21 Dec 2023 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 123 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | 28 |
| 18 Dec 2023 | 4.7200 | 4.7462 | 4.7200 | 4.7462 | 4.7462 | 151 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 4.8350 | 4.8350 | 4.6730 | 4.6730 | 4.6730 | 200 |
| 08 Dec 2023 | - | - | - | - | - | - |
| *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.