UK markets open in 32 minutes
NIKKEI 225
37,934.76 +306.28 (+0.81%) HANG SENG
17,706.90 +422.36 (+2.44%) CRUDE OIL
84.02 +0.45 (+0.54%) GOLD FUTURES
2,351.40 +8.90 (+0.38%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,550.97 +147.32 (+0.29%)
Nokia Oyj (0HAF.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:45PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 3.4183 | 3.4470 | 3.3535 | 3.3690 | 3.3690 | 2,924,766 |
| 24 Apr 2024 | 3.4392 | 3.4680 | 3.3923 | 3.3926 | 3.3926 | 1,427,698 |
| 23 Apr 2024 | 3.4980 | 3.5015 | 3.3590 | 3.3940 | 3.3940 | 1,797,104 |
| 22 Apr 2024 | 3.2982 | 3.4781 | 3.2910 | 3.4600 | 3.4600 | 2,906,843 |
| 22 Apr 2024 | 0.0325 Dividend | |||||
| 19 Apr 2024 | 3.2387 | 3.3292 | 3.1880 | 3.2445 | 3.2120 | 3,585,720 |
| 18 Apr 2024 | 3.1542 | 3.2360 | 3.0410 | 3.2280 | 3.1957 | 5,039,565 |
| 17 Apr 2024 | 3.1625 | 3.1975 | 3.1430 | 3.1671 | 3.1354 | 4,364,000 |
| 16 Apr 2024 | 3.1760 | 3.2010 | 3.1295 | 3.1803 | 3.1485 | 1,331,869 |
| 15 Apr 2024 | 3.1753 | 3.2070 | 3.1515 | 3.1645 | 3.1328 | 8,329,911 |
| 12 Apr 2024 | 3.2057 | 3.2225 | 3.1640 | 3.1731 | 3.1413 | 4,955,142 |
| 11 Apr 2024 | 3.1832 | 3.2430 | 3.1630 | 3.1935 | 3.1615 | 3,547,689 |
| 10 Apr 2024 | 3.2452 | 3.3090 | 3.1815 | 3.2466 | 3.2141 | 4,237,430 |
| 09 Apr 2024 | 3.2043 | 3.2365 | 3.1730 | 3.2170 | 3.1848 | 3,529,940 |
| 08 Apr 2024 | 3.2062 | 3.2400 | 3.1840 | 3.2238 | 3.1915 | 15,677,030 |
| 05 Apr 2024 | 3.2662 | 3.2760 | 3.1995 | 3.2295 | 3.1972 | 3,559,054 |
| 04 Apr 2024 | 3.2820 | 3.3300 | 3.2605 | 3.3130 | 3.2798 | 4,383,927 |
| 03 Apr 2024 | 3.2540 | 3.2905 | 3.2445 | 3.2738 | 3.2410 | 5,311,797 |
| 02 Apr 2024 | 3.2700 | 3.3255 | 3.2443 | 3.2443 | 3.2118 | 3,479,490 |
| 28 Mar 2024 | 3.3305 | 3.3330 | 3.2747 | 3.2930 | 3.2600 | 2,438,435 |
| 27 Mar 2024 | 3.2685 | 3.3400 | 3.2720 | 3.2973 | 3.2643 | 3,492,812 |
| 26 Mar 2024 | 3.2485 | 3.2895 | 3.1915 | 3.2136 | 3.1814 | 4,142,423 |
| 25 Mar 2024 | 3.2917 | 3.3215 | 3.2423 | 3.2425 | 3.2100 | 9,061,845 |
| 22 Mar 2024 | 3.2785 | 3.3190 | 3.2580 | 3.2930 | 3.2600 | 3,478,616 |
| 21 Mar 2024 | 3.2813 | 3.3075 | 3.2705 | 3.2864 | 3.2535 | 3,871,384 |
| 20 Mar 2024 | 3.2367 | 3.2535 | 3.2080 | 3.2521 | 3.2195 | 1,407,217 |
| 19 Mar 2024 | 3.2155 | 3.2465 | 3.1635 | 3.2375 | 3.2051 | 1,535,694 |
| 18 Mar 2024 | 3.3580 | 3.3895 | 3.2245 | 3.2248 | 3.1925 | 2,203,376 |
| 15 Mar 2024 | 3.3530 | 3.4410 | 3.3240 | 3.3607 | 3.3270 | 682,859 |
| 14 Mar 2024 | 3.3505 | 3.3865 | 3.3340 | 3.3430 | 3.3095 | 6,764,749 |
| 13 Mar 2024 | 3.3445 | 3.3680 | 3.2940 | 3.3262 | 3.2929 | 1,404,072 |
| 12 Mar 2024 | 3.3185 | 3.3440 | 3.3040 | 3.3255 | 3.2922 | 380,499 |
| 11 Mar 2024 | 3.3100 | 3.3305 | 3.2845 | 3.3265 | 3.2932 | 1,240,189 |
| 08 Mar 2024 | 3.3552 | 3.3615 | 3.2940 | 3.3323 | 3.2989 | 531,395 |
| 07 Mar 2024 | 3.3263 | 3.4005 | 3.2975 | 3.3754 | 3.3416 | 5,324,265 |
| 06 Mar 2024 | 3.2408 | 3.3405 | 3.2400 | 3.3217 | 3.2884 | 6,212,180 |
| 05 Mar 2024 | 3.3077 | 3.3250 | 3.2775 | 3.2965 | 3.2635 | 3,782,720 |
| 04 Mar 2024 | 3.2555 | 3.3262 | 3.2540 | 3.3205 | 3.2872 | 768,616 |
| 01 Mar 2024 | 3.2540 | 3.2670 | 3.2320 | 3.2477 | 3.2152 | 3,126,077 |
| 29 Feb 2024 | 3.2727 | 3.2880 | 3.2440 | 3.2715 | 3.2387 | 7,668,225 |
| 28 Feb 2024 | 3.2760 | 3.3240 | 3.2625 | 3.2950 | 3.2620 | 15,564,580 |
| 27 Feb 2024 | 3.2178 | 3.2638 | 3.2147 | 3.2608 | 3.2282 | 3,099,250 |
| 26 Feb 2024 | 3.2652 | 3.2950 | 3.2168 | 3.2353 | 3.2029 | 2,292,723 |
| 23 Feb 2024 | 3.2833 | 3.2900 | 3.2595 | 3.2755 | 3.2427 | 587,476 |
| 22 Feb 2024 | 3.2680 | 3.2870 | 3.2460 | 3.2833 | 3.2504 | 424,720 |
| 21 Feb 2024 | 3.2273 | 3.3205 | 3.1850 | 3.2495 | 3.2170 | 1,012,477 |
| 20 Feb 2024 | 3.2555 | 3.2950 | 3.2320 | 3.2397 | 3.2072 | 10,082,570 |
| 19 Feb 2024 | 3.2645 | 3.2825 | 3.2470 | 3.2565 | 3.2239 | 11,396,710 |
| 16 Feb 2024 | 3.2562 | 3.2964 | 3.2500 | 3.2700 | 3.2372 | 2,167,699 |
| 15 Feb 2024 | 3.2557 | 3.2840 | 3.2345 | 3.2627 | 3.2301 | 2,090,489 |
| 14 Feb 2024 | 3.2580 | 3.2700 | 3.2360 | 3.2494 | 3.2168 | 3,309,439 |
| 13 Feb 2024 | 3.3558 | 3.3628 | 3.2700 | 3.2816 | 3.2487 | 1,466,016 |
| 12 Feb 2024 | 3.3255 | 3.3625 | 3.3155 | 3.3600 | 3.3263 | 5,539,135 |
| 09 Feb 2024 | 3.3777 | 3.4145 | 3.3190 | 3.3436 | 3.3101 | 6,434,613 |
| 08 Feb 2024 | 3.2917 | 3.3840 | 3.2760 | 3.3690 | 3.3353 | 4,403,112 |
| 07 Feb 2024 | 3.3157 | 3.3185 | 3.2850 | 3.3159 | 3.2827 | 1,270,687 |
| 06 Feb 2024 | 3.3458 | 3.3545 | 3.2945 | 3.3145 | 3.2813 | 34,644,990 |
| 05 Feb 2024 | 3.3043 | 3.3600 | 3.2805 | 3.3275 | 3.2941 | 4,794,797 |
| 02 Feb 2024 | 3.3147 | 3.3300 | 3.2955 | 3.3092 | 3.2761 | 709,664 |
| 01 Feb 2024 | 3.3582 | 3.3920 | 3.3265 | 3.3711 | 3.3373 | 16,554,150 |
| 31 Jan 2024 | 3.4260 | 3.4470 | 3.2998 | 3.3227 | 3.2894 | 6,625,131 |
| 30 Jan 2024 | 3.5498 | 3.5690 | 3.4068 | 3.4673 | 3.4326 | 11,130,950 |
| 29 Jan 2024 | 3.4915 | 3.5527 | 3.4670 | 3.5468 | 3.5113 | 4,892,905 |
| 29 Jan 2024 | 0.03 Dividend | |||||
| 26 Jan 2024 | 3.4650 | 3.5309 | 3.4115 | 3.5160 | 3.4511 | 2,425,326 |
| 25 Jan 2024 | 3.3000 | 3.5130 | 3.2820 | 3.4871 | 3.4228 | 6,595,719 |
| 24 Jan 2024 | 3.1597 | 3.1985 | 3.1375 | 3.1456 | 3.0875 | 7,467,295 |
| 23 Jan 2024 | 3.0557 | 3.2000 | 3.0560 | 3.1676 | 3.1091 | 4,091,661 |
| 22 Jan 2024 | 3.1380 | 3.1500 | 3.0695 | 3.1481 | 3.0900 | 24,299,810 |
| 19 Jan 2024 | 3.1242 | 3.1525 | 3.0430 | 3.0988 | 3.0415 | 11,606,430 |
| 18 Jan 2024 | 3.1713 | 3.2090 | 3.1673 | 3.1861 | 3.1273 | 15,289,580 |
| 17 Jan 2024 | 3.1948 | 3.2405 | 3.1585 | 3.1814 | 3.1227 | 2,653,352 |
| 16 Jan 2024 | 3.2078 | 3.2745 | 3.1805 | 3.2218 | 3.1623 | 26,856,740 |
| 15 Jan 2024 | 3.2122 | 3.2492 | 3.2032 | 3.2157 | 3.1563 | 4,970,134 |
| 12 Jan 2024 | 3.1905 | 3.2345 | 3.1900 | 3.2200 | 3.1605 | 7,385,805 |
| 11 Jan 2024 | 3.2000 | 3.2345 | 3.1795 | 3.1800 | 3.1213 | 2,695,201 |
| 10 Jan 2024 | 3.1897 | 3.2040 | 3.1758 | 3.1768 | 3.1181 | 2,335,032 |
| 09 Jan 2024 | 3.2662 | 3.3010 | 3.1730 | 3.2075 | 3.1482 | 18,268,180 |
| 08 Jan 2024 | 3.1532 | 3.2310 | 3.1555 | 3.1980 | 3.1390 | 2,018,663 |
| 05 Jan 2024 | 3.1510 | 3.1970 | 3.1485 | 3.1903 | 3.1314 | 2,381,080 |
| 04 Jan 2024 | 3.1282 | 3.1740 | 3.1295 | 3.1582 | 3.0999 | 2,436,861 |
| 03 Jan 2024 | 3.1488 | 3.1710 | 3.0985 | 3.1400 | 3.0820 | 2,340,295 |
| 02 Jan 2024 | 3.0062 | 3.1700 | 2.9840 | 3.1465 | 3.0884 | 16,015,050 |
| 29 Dec 2023 | 3.0577 | 3.0910 | 3.0370 | 3.0760 | 3.0192 | 2,612,295 |
| 28 Dec 2023 | 3.0722 | 3.0800 | 3.0370 | 3.0500 | 2.9937 | 2,072,843 |
| 27 Dec 2023 | 3.0730 | 3.1100 | 3.0475 | 3.0883 | 3.0313 | 6,710,147 |
| 22 Dec 2023 | 3.0062 | 3.0990 | 3.0047 | 3.0777 | 3.0209 | 4,351,550 |
| 21 Dec 2023 | 3.0273 | 3.0335 | 2.9550 | 2.9969 | 2.9416 | 12,561,150 |
| 20 Dec 2023 | 3.0275 | 3.0610 | 3.0130 | 3.0456 | 2.9894 | 3,111,607 |
| 19 Dec 2023 | 2.9813 | 3.0500 | 2.9765 | 3.0371 | 2.9811 | 3,049,646 |
| 18 Dec 2023 | 2.9762 | 3.0220 | 2.9685 | 2.9780 | 2.9230 | 12,383,170 |
| 15 Dec 2023 | 3.0425 | 3.0805 | 2.9895 | 3.0175 | 2.9618 | 3,580,570 |
| 14 Dec 2023 | 3.0035 | 3.0875 | 2.9880 | 3.0547 | 2.9983 | 5,604,885 |
| 13 Dec 2023 | 2.9970 | 3.0020 | 2.9630 | 2.9846 | 2.9295 | 4,457,199 |
| 12 Dec 2023 | 2.9162 | 3.0310 | 2.8680 | 2.9880 | 2.9328 | 3,745,158 |
| 11 Dec 2023 | 2.9690 | 2.9755 | 2.9200 | 2.9710 | 2.9161 | 5,033,124 |
| 08 Dec 2023 | 2.8807 | 3.0025 | 2.8690 | 2.9907 | 2.9355 | 3,072,257 |
| 07 Dec 2023 | 2.7725 | 2.9050 | 2.7625 | 2.8122 | 2.7603 | 7,496,173 |
| 06 Dec 2023 | 2.8320 | 2.8535 | 2.8115 | 2.8254 | 2.7733 | 30,670 |
| 05 Dec 2023 | 2.7527 | 2.8200 | 2.6950 | 2.8038 | 2.7520 | 9,519,567 |
| *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.