'We sold £1.5m of product in our first week'

Lyma founder on rise of her wellness company

Fortum Oyj (0HAH.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

12.29

-0.15

(-1.22%)

At close: 06:17PM BST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	12.14	12.28	12.06	12.09	12.09	579,141
25 Apr 2024	12.10	12.27	12.01	12.19	12.19	363,037
24 Apr 2024	12.19	12.19	12.05	12.13	12.13	328,741
23 Apr 2024	12.28	12.36	12.16	12.23	12.23	241,635
22 Apr 2024	12.28	12.34	12.05	12.25	12.25	141,542
19 Apr 2024	12.04	12.25	11.95	12.24	12.24	108,526
18 Apr 2024	12.08	12.14	11.88	12.05	12.05	355,327
17 Apr 2024	12.18	12.29	11.99	12.15	12.15	389,101
16 Apr 2024	11.88	12.23	11.84	12.20	12.20	633,033
15 Apr 2024	12.31	12.33	11.91	12.01	12.01	321,990
12 Apr 2024	12.30	12.52	12.19	12.30	12.30	691,606
11 Apr 2024	11.95	12.35	11.89	12.19	12.19	388,480
10 Apr 2024	12.11	12.38	11.90	12.05	12.05	506,493
09 Apr 2024	12.20	12.20	12.00	12.06	12.06	3,694,222
08 Apr 2024	11.88	12.19	11.83	12.17	12.17	405,261
05 Apr 2024	11.82	12.05	11.76	11.99	11.99	866,746
04 Apr 2024	11.49	11.95	11.48	11.94	11.94	965,203
03 Apr 2024	11.44	11.50	11.36	11.46	11.46	242,530
02 Apr 2024	11.46	11.59	11.40	11.47	11.47	1,564,704
28 Mar 2024	11.53	11.55	11.40	11.45	11.45	345,576
27 Mar 2024	11.49	11.56	11.31	11.54	11.54	8,465,601
26 Mar 2024	11.22	11.52	11.01	11.49	11.49	332,156
26 Mar 2024	0.58 Dividend
25 Mar 2024	11.86	11.98	11.64	11.81	11.23	1,240,399
22 Mar 2024	11.74	11.98	11.65	11.86	11.28	637,794
21 Mar 2024	11.94	12.06	11.65	11.67	11.10	2,568,065
20 Mar 2024	11.91	11.95	11.81	11.86	11.28	201,345
19 Mar 2024	11.70	11.93	11.69	11.89	11.30	3,157,703
18 Mar 2024	11.65	11.85	11.65	11.72	11.14	443,639
15 Mar 2024	11.65	11.77	11.50	11.65	11.07	2,340,221
14 Mar 2024	11.73	11.96	11.52	11.57	11.00	2,574,513
13 Mar 2024	11.63	11.72	11.60	11.69	11.11	795,709
12 Mar 2024	11.69	11.77	11.57	11.63	11.06	653,534
11 Mar 2024	11.96	12.04	11.56	11.67	11.09	1,413,988
08 Mar 2024	12.09	12.06	11.48	11.95	11.36	322,188
07 Mar 2024	11.83	12.14	11.77	11.83	11.25	814,679
06 Mar 2024	11.68	11.99	11.62	11.86	11.27	462,552
05 Mar 2024	11.24	11.72	11.23	11.32	10.77	340,496
04 Mar 2024	11.32	11.32	11.10	11.24	10.69	252,263
01 Mar 2024	11.55	11.65	11.31	11.60	11.03	792,135
29 Feb 2024	11.59	11.64	11.44	11.60	11.03	1,148,197
28 Feb 2024	11.38	11.58	11.35	11.44	10.88	655,352
27 Feb 2024	11.17	11.33	11.09	11.33	10.77	368,721
26 Feb 2024	11.07	11.18	11.01	11.16	10.61	533,206
23 Feb 2024	11.04	11.10	10.93	11.07	10.52	503,022
22 Feb 2024	11.20	11.27	11.00	11.00	10.46	289,146
21 Feb 2024	11.10	11.18	11.02	11.13	10.58	287,673
20 Feb 2024	11.02	11.13	10.94	11.09	10.54	1,113,929
19 Feb 2024	11.15	11.24	10.97	10.98	10.45	381,598
16 Feb 2024	11.06	11.15	10.99	11.14	10.59	373,413
15 Feb 2024	10.90	11.12	10.83	10.99	10.45	378,845
14 Feb 2024	11.00	11.09	10.90	10.92	10.38	572,559
13 Feb 2024	11.18	11.22	10.98	10.99	10.46	196,502
12 Feb 2024	11.26	11.47	11.11	11.15	10.60	2,692,144
09 Feb 2024	11.28	11.60	11.20	11.20	10.65	842,703
08 Feb 2024	11.80	11.82	11.57	11.72	11.15	604,935
07 Feb 2024	11.86	12.12	11.60	11.78	11.20	714,121
06 Feb 2024	12.36	12.43	12.20	12.36	11.75	908,661
05 Feb 2024	12.24	12.43	12.15	12.34	11.73	120,561
02 Feb 2024	12.47	12.47	12.24	12.39	11.78	277,176
01 Feb 2024	12.48	12.58	12.34	12.37	11.76	171,211
31 Jan 2024	12.53	12.75	12.44	12.69	12.07	162,995
30 Jan 2024	12.44	12.58	12.38	12.53	11.92	207,291
29 Jan 2024	12.48	12.49	12.24	12.40	11.79	355,215
26 Jan 2024	12.67	12.69	12.15	12.48	11.86	746,608
25 Jan 2024	12.57	12.70	12.51	12.61	12.00	243,445
24 Jan 2024	12.37	12.61	12.36	12.60	11.98	258,554
23 Jan 2024	12.44	12.47	12.20	12.31	11.71	1,007,383
22 Jan 2024	12.30	12.36	12.09	12.32	11.71	668,303
19 Jan 2024	12.22	12.39	12.20	12.29	11.68	291,031
18 Jan 2024	12.24	12.30	12.07	12.17	11.57	1,357,806
17 Jan 2024	12.89	12.86	12.28	12.31	11.71	737,943
16 Jan 2024	13.31	13.32	12.89	12.94	12.30	675,601
15 Jan 2024	13.46	13.63	13.22	13.29	12.64	133,747
12 Jan 2024	13.31	13.39	13.15	13.23	12.58	222,487
11 Jan 2024	13.88	13.90	13.48	13.49	12.83	294,840
10 Jan 2024	13.83	13.94	13.55	13.72	13.05	433,751
09 Jan 2024	14.08	14.14	13.75	13.86	13.18	508,881
08 Jan 2024	13.72	14.04	13.83	13.96	13.28	282,951
05 Jan 2024	13.67	14.05	13.60	14.02	13.33	1,004,002
04 Jan 2024	13.33	13.76	13.31	13.67	13.00	119,572
03 Jan 2024	13.24	13.28	13.03	13.26	12.61	473,222
02 Jan 2024	13.15	13.39	12.98	13.21	12.56	220,098
29 Dec 2023	13.21	13.22	13.06	13.19	12.55	216,701
28 Dec 2023	13.32	13.34	13.17	13.20	12.56	94,396
27 Dec 2023	13.14	13.41	13.13	13.34	12.68	121,252
22 Dec 2023	13.02	13.12	13.00	13.03	12.39	131,066
21 Dec 2023	12.91	13.11	12.84	13.02	12.38	1,212,776
20 Dec 2023	13.12	13.17	12.88	12.95	12.32	202,343
19 Dec 2023	13.04	13.06	12.77	13.03	12.39	1,533,562
18 Dec 2023	13.16	13.19	13.03	13.13	12.49	930,819
15 Dec 2023	13.16	13.31	13.13	13.20	12.55	341,360
14 Dec 2023	13.12	13.29	13.02	13.27	12.62	394,733
13 Dec 2023	12.90	12.98	12.85	12.92	12.28	160,326
12 Dec 2023	13.25	13.26	12.82	12.86	12.23	495,066
11 Dec 2023	13.33	13.44	13.13	13.16	12.52	435,983
08 Dec 2023	13.54	13.55	13.38	13.54	12.88	579,383
07 Dec 2023	13.36	13.55	13.34	13.55	12.89	599,590
06 Dec 2023	-	-	-	-	-	-
05 Dec 2023	13.26	13.38	13.21	13.22	12.57	102,825
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,415.84+410.74(+0.82%)

'We sold £1.5m of product in our first week'

Fortum Oyj (0HAH.L)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,415.84
+410.74(+0.82%)