UK markets closed

ARMOUR Residential REIT, Inc. (0HHU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
18.09+0.46 (+2.63%)
At close: 07:04PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202417.7518.2017.7018.0918.092,318
18 Apr 202417.6317.8217.5317.6317.631,239
17 Apr 202417.4217.7117.4217.5917.591,786
16 Apr 202417.8017.8017.3617.5117.512,086
15 Apr 202418.4618.4617.7917.9217.925,891
12 Apr 202418.3918.6618.3218.5518.551,776
12 Apr 20240.24 Dividend
11 Apr 202418.9818.9818.2518.6418.403,897
10 Apr 202419.5019.5018.5718.5718.335,824
09 Apr 202419.5219.7819.4919.7619.5122,150
08 Apr 202419.5019.6419.3319.3419.105,972
05 Apr 202419.2019.4519.1119.3919.141,745
04 Apr 202419.6019.7719.5019.5019.251,827
03 Apr 202419.4319.4319.2119.3619.121,279
02 Apr 202419.3719.5319.3719.4719.221,350
28 Mar 202419.6119.7919.5419.7119.467,311
27 Mar 202419.1419.5119.0619.5119.261,765
26 Mar 202419.3619.3619.0819.0818.831,743
25 Mar 202419.2619.5319.1719.1718.925,761
22 Mar 202419.4919.5319.4019.4019.151,883
21 Mar 202419.2619.4619.2219.4019.152,352
20 Mar 202418.9019.4218.7819.3819.1320,880
19 Mar 202418.6018.8718.4918.8218.574,145
18 Mar 202418.8318.8818.6218.7618.5217,322
15 Mar 202418.7018.7918.5418.6418.4013,506
14 Mar 202419.4019.5118.7918.8118.563,378
14 Mar 20240.24 Dividend
13 Mar 202419.7820.0519.7619.9019.4110,774
12 Mar 202419.6219.6319.4519.4618.982,167
11 Mar 202419.5719.7219.4119.6919.206,240
08 Mar 202419.5219.7519.4919.5019.021,711
07 Mar 202419.4519.5219.3819.4018.923,039
06 Mar 202419.4719.5119.3219.4018.923,539
05 Mar 202419.2519.4419.0019.0118.543,295
04 Mar 202419.6819.8119.3219.3318.862,285
01 Mar 202419.8019.9219.6019.8119.322,801
29 Feb 202419.2519.7919.1619.7519.261,212
28 Feb 202418.8919.1018.8918.9918.522,751
27 Feb 202419.0519.1318.8918.9418.475,724
26 Feb 202418.9519.1918.9118.9118.444,632
23 Feb 202418.9619.1418.8519.1418.672,133
22 Feb 202418.9219.0018.8219.0018.53617
21 Feb 202418.7218.8918.6918.7918.332,331
20 Feb 202419.0019.0518.7518.7518.291,732
19 Feb 2024------
16 Feb 202419.2919.4018.8819.3218.843,083
15 Feb 202418.3419.2318.3419.0518.584,575
14 Feb 202418.4018.4418.0018.3117.865,744
13 Feb 202418.8418.9018.4218.4417.983,964
12 Feb 202418.9119.3118.8719.3118.833,683
09 Feb 202418.6218.9018.5618.8618.391,943
08 Feb 202418.5018.6918.3918.6918.23925
07 Feb 202418.9718.9718.4718.4918.032,033
06 Feb 202418.7819.0118.7218.9418.471,951
05 Feb 202419.2019.2018.3418.7318.269,120
02 Feb 202419.2419.3119.0519.2918.811,604
01 Feb 202419.1519.2318.8619.2318.751,880
31 Jan 202419.4419.5819.2319.3318.854,985
30 Jan 202420.3020.3019.6519.8019.316,491
29 Jan 202419.8820.1419.8020.0519.556,967
26 Jan 202419.9220.0519.8419.8419.353,053
25 Jan 202419.6519.8019.5019.8019.312,172
24 Jan 202419.6119.6719.5019.5819.091,744
23 Jan 202419.1019.2018.8919.2018.725,338
22 Jan 202418.9019.3618.9018.9018.438,105
19 Jan 202419.0619.1618.7418.9118.448,056
18 Jan 202419.2919.3118.7718.9718.504,946
17 Jan 202419.2519.6619.0119.0918.628,678
16 Jan 202419.5519.5919.1819.3618.887,062
15 Jan 2024------
12 Jan 202419.6019.8619.5319.7819.294,236
12 Jan 20240.24 Dividend
11 Jan 202419.9619.9719.4219.9519.223,347
10 Jan 202419.9720.1019.7719.9219.199,090
09 Jan 202419.5119.9119.4219.9119.184,977
08 Jan 202418.9819.4418.9519.4218.711,830
05 Jan 202418.5018.9518.3018.8018.111,067
04 Jan 202418.6718.7618.5018.5217.842,411
03 Jan 202418.7618.7618.2618.5717.896,646
02 Jan 202419.0819.1518.6618.7718.084,059
29 Dec 202319.8519.8519.3519.4718.762,756
28 Dec 202319.8219.9319.7219.7919.072,204
27 Dec 202319.8319.8919.8119.8419.12515
22 Dec 202319.5919.7919.5619.7319.012,069
21 Dec 202320.0020.0019.1019.3018.60806
20 Dec 202319.0919.4519.0919.3518.641,011
19 Dec 202319.0019.1318.9519.0818.384,902
18 Dec 202318.8919.1818.4018.9218.235,262
15 Dec 202319.4519.6119.3419.3718.663,382
14 Dec 202319.4320.0018.5419.6418.925,983
13 Dec 202319.1819.2919.0519.1618.461,123
12 Dec 202319.2519.2518.8019.1818.482,965
11 Dec 202319.0319.1618.7718.7718.093,300
08 Dec 202318.7419.1518.7419.0218.321,429
07 Dec 202318.5318.7718.5318.7218.03268
06 Dec 202319.0919.0918.5418.6617.981,532
05 Dec 202318.8918.9418.7718.8418.162,367
04 Dec 202318.5118.8818.5118.8818.191,768
01 Dec 202317.5818.2317.5818.2317.563,298
30 Nov 202317.7317.8417.7017.8217.17682
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...