UK markets open in 3 hours 18 minutes
NIKKEI 225
38,189.54 -216.12 (-0.56%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.16 -0.77 (-0.94%) GOLD FUTURES
2,296.40 -6.50 (-0.28%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,160.27 -2,870.69 (-5.63%)
CBIZ, Inc. (0HQI.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 02:31PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 21 |
| 29 Apr 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | 74 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
| 23 Apr 2024 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | 23 |
| 22 Apr 2024 | 75.49 | 75.96 | 75.49 | 75.96 | 75.96 | 49 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 74.26 | 74.94 | 74.26 | 74.60 | 74.60 | 4 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 74.06 | 74.39 | 74.06 | 74.39 | 74.39 | 264 |
| 10 Apr 2024 | 75.01 | 75.01 | 74.72 | 74.72 | 74.72 | 127 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | 20 |
| 05 Apr 2024 | 75.24 | 76.24 | 75.24 | 76.21 | 76.21 | 23 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | 5 |
| 02 Apr 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | 127 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 77.83 | 77.83 | 77.62 | 77.62 | 77.62 | 3 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | 4 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 77.55 | 78.20 | 77.55 | 78.20 | 78.20 | 896 |
| 20 Mar 2024 | 77.41 | 77.41 | 76.82 | 76.82 | 76.82 | 31 |
| 19 Mar 2024 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | 100 |
| 18 Mar 2024 | 75.74 | 76.03 | 75.74 | 76.03 | 76.03 | 2 |
| 15 Mar 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | 1 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 73.96 | 74.29 | 73.96 | 74.29 | 74.29 | 108 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
| 08 Mar 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | 1 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | 30 |
| 05 Mar 2024 | 77.12 | 77.16 | 76.79 | 76.79 | 76.79 | 35 |
| 04 Mar 2024 | 76.78 | 77.08 | 76.78 | 77.08 | 77.08 | 46 |
| 01 Mar 2024 | 75.32 | 75.32 | 75.19 | 75.32 | 75.32 | 30 |
| 29 Feb 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | 6 |
| 28 Feb 2024 | 76.41 | 76.41 | 73.75 | 75.79 | 75.79 | 103 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 75.56 | 75.90 | 75.56 | 75.63 | 75.63 | 391 |
| 23 Feb 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | 10 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 72.48 | 72.61 | 72.48 | 72.61 | 72.61 | - |
| 20 Feb 2024 | 70.88 | 71.91 | 70.88 | 71.91 | 71.91 | 41 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 70.42 | 73.36 | 70.42 | 72.62 | 72.62 | 96 |
| 15 Feb 2024 | 69.74 | 69.77 | 68.62 | 69.77 | 69.77 | 32 |
| 14 Feb 2024 | 63.74 | 63.74 | 63.72 | 63.72 | 63.72 | 20 |
| 13 Feb 2024 | 65.57 | 65.57 | 64.74 | 64.74 | 64.74 | 63 |
| 12 Feb 2024 | 66.38 | 66.74 | 66.38 | 66.74 | 66.74 | 25 |
| 09 Feb 2024 | 65.49 | 65.69 | 65.30 | 65.65 | 65.65 | 306 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 64.79 | 64.84 | 64.79 | 64.84 | 64.84 | 1 |
| 05 Feb 2024 | 63.63 | 63.81 | 63.63 | 63.81 | 63.81 | 126 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | 1 |
| 31 Jan 2024 | 65.83 | 65.83 | 65.04 | 65.04 | 65.04 | 45 |
| 30 Jan 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
| 29 Jan 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
| 22 Jan 2024 | 63.94 | 64.49 | 63.94 | 64.47 | 64.47 | 492 |
| 19 Jan 2024 | 62.84 | 63.43 | 62.83 | 63.43 | 63.43 | 19 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 63.33 | 63.33 | 62.90 | 62.90 | 62.90 | 41 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | 1 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 60.82 | 60.90 | 60.82 | 60.90 | 60.90 | 452 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | 10 |
| 03 Jan 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | 37 |
| 02 Jan 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | 30 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 63.04 | 63.13 | 62.72 | 62.72 | 62.72 | 2 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | 38 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 9 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | 60 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | 9 |
| 06 Dec 2023 | - | - | - | - | - | - |
| *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.