UK markets open in 3 hours 40 minutes
NIKKEI 225
38,688.66 +452.59 (+1.18%) HANG SENG
18,456.83 -121.47 (-0.65%) CRUDE OIL
78.76 +0.28 (+0.36%) GOLD FUTURES
2,331.80 +0.60 (+0.03%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,716.32 -105.43 (-0.21%)
Accuray Incorporated (0H8I.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:57PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 0.0000 | 0.0000 | 0.0000 | 1.7450 | 1.7450 | 1,300 |
| 03 May 2024 | 1.6010 | 1.6010 | 1.5790 | 1.5790 | 1.5790 | 119 |
| 02 May 2024 | 1.7483 | 1.7483 | 1.5307 | 1.5350 | 1.5350 | 15,151 |
| 01 May 2024 | 2.1600 | 2.1600 | 2.1480 | 2.1591 | 2.1591 | 745 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2,500 |
| 26 Apr 2024 | 2.2080 | 2.2080 | 2.1880 | 2.1900 | 2.1900 | 2,700 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 2.1400 | 2.1431 | 2.1400 | 2.1431 | 2.1431 | 500 |
| 19 Apr 2024 | 2.1992 | 2.1992 | 2.1992 | 2.1992 | 2.1992 | 1,126 |
| 18 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 125 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 2.2450 | 2.2450 | 2.2350 | 2.2350 | 2.2350 | 101 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | 100 |
| 10 Apr 2024 | 2.3950 | 2.3950 | 2.3950 | 2.3950 | 2.3950 | 1,353 |
| 09 Apr 2024 | 2.3950 | 2.3951 | 2.3950 | 2.3951 | 2.3951 | 50 |
| 08 Apr 2024 | 2.4150 | 2.4150 | 2.3900 | 2.3900 | 2.3900 | 508 |
| 05 Apr 2024 | 2.4188 | 2.4188 | 2.4188 | 2.4188 | 2.4188 | 200 |
| 04 Apr 2024 | 2.5000 | 2.5000 | 2.4714 | 2.4714 | 2.4714 | 680 |
| 03 Apr 2024 | 2.4550 | 2.4550 | 2.4400 | 2.4400 | 2.4400 | 3,000 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 2.4895 | 2.4895 | 2.4808 | 2.4892 | 2.4892 | 2,773 |
| 27 Mar 2024 | 2.4092 | 2.4092 | 2.4092 | 2.4092 | 2.4092 | 3 |
| 26 Mar 2024 | 2.4192 | 2.4192 | 2.3709 | 2.3709 | 2.3709 | 786 |
| 25 Mar 2024 | 2.4805 | 2.4850 | 2.4805 | 2.4850 | 2.4850 | 200 |
| 22 Mar 2024 | 2.5030 | 2.5150 | 2.4850 | 2.5150 | 2.5150 | 3,316 |
| 21 Mar 2024 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | 551 |
| 20 Mar 2024 | 2.5744 | 2.5850 | 2.5650 | 2.5650 | 2.5650 | 2,100 |
| 19 Mar 2024 | 2.5890 | 2.5890 | 2.5890 | 2.5890 | 2.5890 | 174 |
| 18 Mar 2024 | 2.6107 | 2.6191 | 2.5800 | 2.5800 | 2.5800 | 1,523 |
| 15 Mar 2024 | 2.6050 | 2.6220 | 2.6050 | 2.6220 | 2.6220 | 2,708 |
| 14 Mar 2024 | 2.6370 | 2.6370 | 2.6310 | 2.6310 | 2.6310 | 1,446 |
| 13 Mar 2024 | 2.6820 | 2.6820 | 2.6820 | 2.6820 | 2.6820 | 349 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 2.9100 | 2.9100 | 2.8280 | 2.8280 | 2.8280 | 134 |
| 08 Mar 2024 | 2.8480 | 2.9450 | 2.8380 | 2.8788 | 2.8788 | 922 |
| 07 Mar 2024 | 2.6780 | 2.9050 | 2.6780 | 2.8313 | 2.8313 | 5,234 |
| 06 Mar 2024 | 2.6088 | 2.6088 | 2.6088 | 2.6088 | 2.6088 | 1,000 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 2.6691 | 2.6691 | 2.6408 | 2.6408 | 2.6408 | 2 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | 178 |
| 22 Feb 2024 | 2.6390 | 2.6390 | 2.6100 | 2.6100 | 2.6100 | 922 |
| 21 Feb 2024 | 2.6920 | 2.6920 | 2.6920 | 2.6920 | 2.6920 | 100 |
| 20 Feb 2024 | 2.7408 | 2.7408 | 2.7408 | 2.7408 | 2.7408 | 6 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 2.7893 | 2.8050 | 2.7810 | 2.8050 | 2.8050 | 230 |
| 15 Feb 2024 | 2.7409 | 2.8200 | 2.7220 | 2.8200 | 2.8200 | 3,858 |
| 14 Feb 2024 | 2.6991 | 2.6991 | 2.6991 | 2.6991 | 2.6991 | 7 |
| 13 Feb 2024 | 2.8500 | 2.8550 | 2.7000 | 2.8550 | 2.8550 | 2,218 |
| 12 Feb 2024 | 2.7291 | 2.7750 | 2.7009 | 2.7750 | 2.7750 | 563 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 2.4720 | 2.4720 | 2.4720 | 2.4720 | 2.4720 | 200 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 2.4280 | 2.4280 | 2.4280 | 2.4280 | 2.4280 | 51 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 2.5300 | 2.5350 | 2.5150 | 2.5150 | 2.5150 | 920 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 2.7820 | 2.7820 | 2.7820 | 2.7820 | 2.7820 | 300 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 2.7307 | 2.7307 | 2.7307 | 2.7307 | 2.7307 | 3 |
| 25 Jan 2024 | 2.7723 | 2.7723 | 2.7723 | 2.7723 | 2.7723 | 100 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 2.7408 | 2.7408 | 2.7408 | 2.7408 | 2.7408 | 10 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 2.8150 | 2.8150 | 2.8150 | 2.8150 | 2.8150 | 376 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 2.8491 | 2.8491 | 2.8491 | 2.8491 | 2.8491 | 3 |
| 10 Jan 2024 | 2.7610 | 2.7808 | 2.7610 | 2.7808 | 2.7808 | 12 |
| 09 Jan 2024 | 2.7795 | 2.7795 | 2.7795 | 2.7795 | 2.7795 | 10 |
| 08 Jan 2024 | 2.8477 | 2.8477 | 2.8477 | 2.8477 | 2.8477 | 400 |
| 05 Jan 2024 | 2.7310 | 2.7310 | 2.7310 | 2.7310 | 2.7310 | 400 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | 300 |
| 02 Jan 2024 | 2.8292 | 2.8890 | 2.8200 | 2.8890 | 2.8890 | 1,554 |
| 29 Dec 2023 | 2.8494 | 2.8494 | 2.8291 | 2.8291 | 2.8291 | 4 |
| 28 Dec 2023 | 3.0000 | 3.0283 | 3.0000 | 3.0283 | 3.0283 | 151 |
| 27 Dec 2023 | 3.0491 | 3.0491 | 3.0230 | 3.0230 | 3.0230 | 125 |
| 22 Dec 2023 | 2.8882 | 2.8882 | 2.8820 | 2.8820 | 2.8820 | 76 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 2.8592 | 2.8592 | 2.8592 | 2.8592 | 2.8592 | 3 |
| 19 Dec 2023 | 2.7993 | 2.7993 | 2.7993 | 2.7993 | 2.7993 | 5 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 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.