Yahoo

Mail

UK markets closed

NIKKEI 225
32,678.62
+276.21(+0.85%)
HANG SENG
17,729.29
-328.16(-1.82%)
CRUDE OIL
89.89
-0.14(-0.16%)
GOLD FUTURES
1,935.00
-10.60(-0.54%)
DOW
34,006.88
+43.04(+0.13%)
Bitcoin GBP
21,535.74
-165.20(-0.76%)

Crypto Mile

Can web3 emulate the success of the $350bn traditional gaming market?

In Web3 gaming, players can earn cryptocurrency as they play as well as accumulate digital property

Broadridge Financial Solutions, Inc. (0HPW.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

184.30

-0.23

(-0.12%)

At close: 04:39PM BST

Time period:

25 Sept 2022 - 25 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Sept 2023	183.83	184.30	183.83	184.30	184.30	37
22 Sept 2023	184.44	184.53	184.40	184.53	184.53	16
21 Sept 2023	185.77	185.77	183.32	184.65	184.65	11,372
20 Sept 2023	186.16	187.06	186.16	187.06	187.06	870
19 Sept 2023	184.96	184.96	184.54	184.54	184.54	1,391
18 Sept 2023	185.15	185.80	184.87	185.70	185.70	332
15 Sept 2023	-	-	-	-	-	-
14 Sept 2023	-	-	-	-	-	-
14 Sept 2023	0.8 Dividend
13 Sept 2023	188.66	188.96	188.08	188.11	187.31	112
12 Sept 2023	188.37	189.36	188.37	189.36	188.55	409
11 Sept 2023	188.38	188.85	188.21	188.85	188.05	211
08 Sept 2023	187.24	188.83	187.24	188.83	188.03	17
07 Sept 2023	186.74	186.88	186.74	186.88	186.09	-
06 Sept 2023	186.24	186.24	185.38	185.38	184.59	64
05 Sept 2023	187.86	188.40	187.44	187.82	187.03	1,721
04 Sept 2023	-	-	-	-	-	-
01 Sept 2023	-	-	-	-	-	-
31 Aug 2023	186.64	186.64	186.64	186.64	185.85	20
30 Aug 2023	186.64	186.64	186.64	186.64	185.85	275
29 Aug 2023	-	-	-	-	-	-
25 Aug 2023	184.33	184.33	182.25	182.25	181.47	77
24 Aug 2023	182.08	182.08	181.83	181.83	181.06	476
23 Aug 2023	178.28	181.32	178.28	181.32	180.55	36
22 Aug 2023	-	-	-	-	-	-
21 Aug 2023	179.12	179.22	178.45	178.45	177.69	87
18 Aug 2023	178.31	179.72	178.31	179.72	178.96	982
17 Aug 2023	181.46	181.46	181.46	181.46	180.69	5,998
16 Aug 2023	180.34	182.07	180.34	182.07	181.29	177
15 Aug 2023	181.86	181.86	181.46	181.49	180.71	36
14 Aug 2023	181.68	183.50	181.68	183.50	182.71	265
11 Aug 2023	179.71	179.71	179.69	179.69	178.93	3
10 Aug 2023	180.80	181.41	180.80	181.41	180.64	33
09 Aug 2023	178.38	180.05	177.99	180.05	179.28	4
08 Aug 2023	175.52	176.09	175.46	175.84	175.09	146
07 Aug 2023	166.01	166.96	166.01	166.96	166.25	518
04 Aug 2023	166.62	167.17	166.01	167.17	166.46	170
03 Aug 2023	166.69	166.69	165.36	166.33	165.62	790
02 Aug 2023	166.64	167.07	166.64	167.07	166.36	565
01 Aug 2023	167.31	167.31	167.31	167.31	166.59	155
31 Jul 2023	168.38	168.38	168.23	168.23	167.52	198
28 Jul 2023	171.17	171.17	169.40	169.40	168.68	310
27 Jul 2023	172.85	172.85	171.90	171.90	171.17	106
26 Jul 2023	171.83	172.06	171.83	172.06	171.33	1,011
25 Jul 2023	169.82	169.91	169.82	169.91	169.18	200
24 Jul 2023	170.01	170.01	169.72	169.72	169.00	179
21 Jul 2023	169.13	169.93	169.13	169.68	168.96	120
20 Jul 2023	169.58	169.58	167.92	168.44	167.73	5,872
19 Jul 2023	168.75	168.85	168.60	168.85	168.13	320
18 Jul 2023	166.51	167.15	166.04	167.10	166.39	974
17 Jul 2023	167.76	167.76	167.32	167.75	167.04	92
14 Jul 2023	167.80	167.80	167.69	167.69	166.97	228
13 Jul 2023	166.78	167.44	166.76	167.44	166.72	180
12 Jul 2023	167.20	167.20	166.86	166.89	166.18	340
11 Jul 2023	165.50	165.72	164.93	165.72	165.02	383
10 Jul 2023	164.28	164.28	164.28	164.28	163.58	500
07 Jul 2023	163.07	163.35	162.80	162.88	162.19	1,271
06 Jul 2023	162.63	163.06	162.46	162.73	162.04	377
05 Jul 2023	163.15	163.96	162.52	163.69	162.99	1,658
04 Jul 2023	-	-	-	-	-	-
03 Jul 2023	164.81	164.99	163.72	164.90	164.20	321
30 Jun 2023	164.41	165.11	164.37	164.56	163.86	746
29 Jun 2023	161.84	162.81	161.84	162.81	162.12	800
28 Jun 2023	161.98	161.98	160.80	161.28	160.59	1,394
27 Jun 2023	160.26	160.44	159.77	160.24	159.56	627
26 Jun 2023	159.10	160.46	159.10	160.46	159.78	537
23 Jun 2023	157.72	157.72	157.72	157.72	157.05	250
22 Jun 2023	159.30	159.57	157.89	157.89	157.22	144
21 Jun 2023	159.11	159.79	157.42	159.79	159.11	280
20 Jun 2023	159.42	160.80	158.84	160.80	160.12	3,017
19 Jun 2023	-	-	-	-	-	-
16 Jun 2023	160.18	160.18	160.18	160.18	159.50	20
15 Jun 2023	157.62	159.11	156.50	159.11	158.43	8,233
14 Jun 2023	157.73	158.43	157.73	158.30	157.63	1,490
14 Jun 2023	0.725 Dividend
13 Jun 2023	155.06	157.03	155.01	157.03	155.64	1,151
12 Jun 2023	154.01	154.09	153.66	153.99	152.63	195
09 Jun 2023	153.64	153.85	152.61	152.61	151.26	102
08 Jun 2023	154.34	154.34	152.91	153.34	151.98	285
07 Jun 2023	154.04	154.48	153.29	154.01	152.65	51
06 Jun 2023	153.58	153.98	153.50	153.98	152.62	180
05 Jun 2023	153.39	153.39	153.25	153.30	151.94	164
02 Jun 2023	149.50	152.34	149.50	152.34	150.99	229
01 Jun 2023	147.37	147.37	145.79	147.16	145.86	87
31 May 2023	146.60	146.60	144.65	146.50	145.20	1,039
30 May 2023	148.05	148.05	147.03	147.95	146.64	206
26 May 2023	148.52	149.79	148.21	149.79	148.47	356
25 May 2023	149.91	149.91	147.80	147.80	146.49	364
24 May 2023	150.94	150.94	148.98	148.98	147.66	98
23 May 2023	152.26	152.26	152.26	152.26	150.91	60
22 May 2023	153.82	153.82	153.44	153.54	152.18	701
19 May 2023	154.11	154.11	154.11	154.11	152.75	75
18 May 2023	152.87	153.68	152.44	153.18	151.82	2,707
17 May 2023	153.32	153.32	152.95	152.95	151.60	293
16 May 2023	153.69	153.69	152.74	152.88	151.52	1,799
15 May 2023	154.84	154.84	154.68	154.68	153.31	80
12 May 2023	155.25	155.25	154.70	155.25	153.88	6,931
11 May 2023	154.24	154.24	154.24	154.24	152.87	1,909
10 May 2023	153.95	153.95	153.95	153.95	152.59	17
09 May 2023	152.54	152.54	152.54	152.54	151.19	19
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22532,678.62+276.21(+0.85%)

HANG SENG17,729.29-328.16(-1.82%)

CRUDE OIL89.89-0.14(-0.16%)

GOLD FUTURES1,935.00-10.60(-0.54%)

DOW34,006.88+43.04(+0.13%)

Bitcoin GBP21,535.74-165.20(-0.76%)

Can web3 emulate the success of the $350bn traditional gaming market?

Broadridge Financial Solutions, Inc. (0HPW.L)

NIKKEI 225
32,678.62
+276.21(+0.85%)

HANG SENG
17,729.29
-328.16(-1.82%)

CRUDE OIL
89.89
-0.14(-0.16%)

GOLD FUTURES
1,935.00
-10.60(-0.54%)

DOW
34,006.88
+43.04(+0.13%)

Bitcoin GBP
21,535.74
-165.20(-0.76%)