UK markets open in 1 hour 11 minutes
NIKKEI 225
38,109.49 +147.69 (+0.39%) HANG SENG
16,412.38 +160.54 (+0.99%) CRUDE OIL
82.85 +0.16 (+0.19%) GOLD FUTURES
2,389.60 +1.20 (+0.05%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,196.46 -2,062.89 (-4.02%)
Eastnine AB (publ) (0HEZ.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 05:48PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 176.00 | 177.40 | 176.00 | 177.40 | 177.40 | 80 |
| 03 Apr 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 20 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 177.78 | 177.78 | 177.78 | 177.78 | 177.78 | 41 |
| 27 Mar 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 27 |
| 26 Mar 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 8 |
| 25 Mar 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 20 |
| 22 Mar 2024 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | 64 |
| 21 Mar 2024 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | 124 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 164.61 | 164.61 | 164.61 | 164.61 | 164.61 | 70 |
| 15 Mar 2024 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | 46 |
| 14 Mar 2024 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | 26 |
| 13 Mar 2024 | 162.80 | 163.40 | 162.80 | 163.40 | 163.40 | 62 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 160.40 | 161.40 | 160.40 | 161.40 | 161.40 | 22 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 158.81 | 158.81 | 158.81 | 158.81 | 158.81 | 29 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | 31 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 165.01 | 165.01 | 165.01 | 165.01 | 165.01 | 24 |
| 20 Feb 2024 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | 6 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | 32 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 165.01 | 165.01 | 163.40 | 165.00 | 165.00 | 47 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | 38 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 165.61 | 169.40 | 165.61 | 169.40 | 169.40 | 19 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | 40 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 164.40 | 164.40 | 163.80 | 163.80 | 163.80 | 134 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 163.79 | 163.79 | 163.79 | 163.79 | 163.79 | 214 |
| 22 Jan 2024 | 0.85 Dividend | |||||
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 167.40 | 167.40 | 165.20 | 165.20 | 165.20 | 634 |
| 16 Jan 2024 | 169.60 | 169.60 | 168.80 | 168.80 | 168.80 | 47 |
| 15 Jan 2024 | 170.80 | 171.00 | 169.79 | 169.79 | 169.79 | 46 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 172.20 | 172.20 | 171.40 | 171.40 | 171.40 | 60 |
| 10 Jan 2024 | 171.60 | 171.60 | 171.39 | 171.39 | 171.39 | 83 |
| 09 Jan 2024 | 168.20 | 168.20 | 167.66 | 167.66 | 167.66 | 61 |
| 08 Jan 2024 | 165.80 | 167.59 | 165.40 | 165.40 | 165.40 | 200 |
| 05 Jan 2024 | 167.00 | 167.00 | 166.20 | 166.42 | 166.42 | 32 |
| 04 Jan 2024 | 169.60 | 169.60 | 167.19 | 167.19 | 167.19 | 54 |
| 03 Jan 2024 | 167.60 | 167.60 | 167.00 | 167.40 | 167.40 | 172 |
| 02 Jan 2024 | 171.00 | 171.00 | 170.01 | 170.01 | 170.01 | 128 |
| 29 Dec 2023 | 171.80 | 171.80 | 171.60 | 171.60 | 171.60 | 206 |
| 28 Dec 2023 | 172.20 | 172.20 | 172.01 | 172.01 | 172.01 | 45 |
| 27 Dec 2023 | 168.00 | 168.00 | 167.40 | 167.40 | 167.40 | 35 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | 6 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 45 |
| 18 Dec 2023 | 166.20 | 166.20 | 166.01 | 166.01 | 166.01 | 91 |
| 15 Dec 2023 | 167.40 | 167.40 | 167.20 | 167.20 | 167.20 | 4 |
| 14 Dec 2023 | 165.20 | 166.00 | 165.20 | 166.00 | 166.00 | 191 |
| 13 Dec 2023 | 161.80 | 161.80 | 160.80 | 160.80 | 160.80 | 202 |
| 12 Dec 2023 | 161.00 | 161.00 | 160.60 | 160.60 | 160.60 | 109 |
| 11 Dec 2023 | 160.20 | 161.61 | 160.20 | 161.61 | 161.61 | 405 |
| 08 Dec 2023 | 160.40 | 161.40 | 160.40 | 161.20 | 161.20 | 260 |
| 07 Dec 2023 | 160.00 | 162.00 | 160.00 | 161.81 | 161.81 | 456 |
| 06 Dec 2023 | 158.40 | 161.60 | 158.40 | 161.20 | 161.20 | 1,316 |
| 05 Dec 2023 | 157.60 | 159.00 | 157.60 | 159.00 | 159.00 | 691 |
| 04 Dec 2023 | 159.00 | 159.00 | 157.80 | 158.19 | 158.19 | 182 |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | 156.60 | 157.80 | 156.60 | 157.60 | 157.60 | 1,052 |
| 29 Nov 2023 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | 160 |
| 28 Nov 2023 | - | - | - | - | - | - |
| 27 Nov 2023 | 157.40 | 157.80 | 156.80 | 156.80 | 156.80 | 492 |
| 24 Nov 2023 | 156.60 | 157.00 | 155.80 | 155.80 | 155.80 | 183 |
| 23 Nov 2023 | 157.00 | 157.40 | 157.00 | 157.00 | 157.00 | 604 |
| *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.