BlackRock Capital Investment Corporation (0HO6.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 04:22PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 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 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 30 |
| 15 Mar 2024 | 3.7000 | 3.7150 | 3.6800 | 3.6800 | 3.6800 | 489 |
| 14 Mar 2024 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | 1,107 |
| 14 Mar 2024 | 0.1 Dividend | |||||
| 13 Mar 2024 | 3.8088 | 3.8088 | 3.7970 | 3.7970 | 3.6970 | 700 |
| 12 Mar 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.6902 | 151 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6610 | 320 |
| 07 Mar 2024 | 3.7550 | 3.7774 | 3.7550 | 3.7774 | 3.6779 | 262 |
| 06 Mar 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.6318 | 173 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 3.6650 | 3.6650 | 3.6250 | 3.6495 | 3.5534 | 1,735 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 3.6020 | 3.6350 | 3.6020 | 3.6050 | 3.5101 | 675 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 3.7450 | 3.7850 | 3.7450 | 3.7850 | 3.6853 | 392 |
| 26 Feb 2024 | 3.7880 | 3.7880 | 3.7800 | 3.7800 | 3.6804 | 621 |
| 23 Feb 2024 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | 3.6853 | 460 |
| 22 Feb 2024 | 3.7795 | 3.7800 | 3.7795 | 3.7800 | 3.6804 | 3,511 |
| 21 Feb 2024 | 3.7700 | 3.7800 | 3.7700 | 3.7800 | 3.6804 | 287 |
| 20 Feb 2024 | 3.7600 | 3.7780 | 3.7600 | 3.7780 | 3.6785 | 793 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 3.7850 | 3.7908 | 3.7750 | 3.7750 | 3.6756 | 2,454 |
| 15 Feb 2024 | 3.7506 | 3.7506 | 3.7506 | 3.7506 | 3.6518 | 308 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 3.7420 | 3.7420 | 3.7400 | 3.7400 | 3.6415 | 2,213 |
| 09 Feb 2024 | 3.6880 | 3.7000 | 3.6850 | 3.6950 | 3.5977 | 11,114 |
| 08 Feb 2024 | 3.7384 | 3.7399 | 3.7282 | 3.7282 | 3.6300 | 2,034 |
| 07 Feb 2024 | 3.7284 | 3.7284 | 3.7100 | 3.7100 | 3.6123 | 6 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 3.7480 | 3.7480 | 3.7350 | 3.7400 | 3.6415 | 420 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | 3.6999 | 2,968 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 3.8807 | 3.8820 | 3.8807 | 3.8820 | 3.7798 | 159 |
| 29 Jan 2024 | 3.8950 | 3.8950 | 3.8780 | 3.8780 | 3.7759 | 460 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.7973 | 278 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 3.8692 | 3.8692 | 3.8692 | 3.8692 | 3.7673 | 25 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 3.8592 | 3.8592 | 3.8592 | 3.8592 | 3.7576 | 324 |
| 16 Jan 2024 | 3.8788 | 3.8817 | 3.8580 | 3.8580 | 3.7564 | 395 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 4.0282 | 4.0282 | 3.9400 | 3.9400 | 3.8362 | 1,449 |
| 10 Jan 2024 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.8898 | 200 |
| 09 Jan 2024 | 3.9700 | 4.0000 | 3.9650 | 3.9999 | 3.8946 | 800 |
| 08 Jan 2024 | 3.9950 | 3.9950 | 3.9650 | 3.9907 | 3.8856 | 1,219 |
| 05 Jan 2024 | 3.9200 | 3.9314 | 3.9200 | 3.9236 | 3.8202 | 3,392 |
| 04 Jan 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.7876 | 33 |
| 03 Jan 2024 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.7535 | 683 |
| 02 Jan 2024 | 3.8300 | 3.8900 | 3.8220 | 3.8880 | 3.7856 | 498 |
| 29 Dec 2023 | 3.8720 | 3.8720 | 3.8650 | 3.8650 | 3.7632 | 1,581 |
| 28 Dec 2023 | 3.8591 | 3.8689 | 3.8591 | 3.8689 | 3.7670 | 260 |
| 27 Dec 2023 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7291 | 17 |
| 22 Dec 2023 | 3.8650 | 3.8680 | 3.8450 | 3.8593 | 3.7577 | 949 |
| 21 Dec 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7389 | 187 |
| 20 Dec 2023 | 3.8496 | 3.8750 | 3.8496 | 3.8750 | 3.7729 | 573 |
| 19 Dec 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.7681 | 400 |
| 18 Dec 2023 | 3.8650 | 3.8686 | 3.8650 | 3.8686 | 3.7667 | 475 |
| 15 Dec 2023 | 3.9600 | 3.9600 | 3.9313 | 3.9350 | 3.8314 | 1,678 |
| 14 Dec 2023 | 3.9200 | 3.9808 | 3.8770 | 3.9808 | 3.8760 | 1,080 |
| 14 Dec 2023 | 0.1 Dividend | |||||
| 13 Dec 2023 | 3.9710 | 3.9710 | 3.9710 | 3.9710 | 3.7691 | 300 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 3.9305 | 3.9350 | 3.9305 | 3.9350 | 3.7349 | 674 |
| 08 Dec 2023 | 3.8900 | 3.8950 | 3.8900 | 3.8950 | 3.6969 | 151 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 3.8788 | 3.8788 | 3.8450 | 3.8450 | 3.6495 | 2,101 |
| 05 Dec 2023 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.6495 | 38 |
| 04 Dec 2023 | 3.8582 | 3.8582 | 3.8582 | 3.8582 | 3.6620 | 100 |
| *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.