UK markets open in 4 hours 39 minutes

Cleveland-Cliffs Inc. (0I0H.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
17.30-0.03 (-0.15%)
At close: 07:06PM BST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202417.4717.4717.3017.3017.304,682
09 May 202417.1917.5317.1917.3217.322,748
08 May 202417.1117.2117.0717.1517.152,632
07 May 202417.2517.6317.2517.4417.442,719
03 May 202417.5017.5417.3817.5217.525,583
02 May 202417.0117.2016.9217.0217.0214,239
01 May 202416.9517.0316.5416.5816.5822,729
30 Apr 202417.8617.9417.3017.3017.307,471
29 Apr 202417.9418.1617.9018.1618.164,075
26 Apr 202418.2518.2617.9518.0218.0221,119
25 Apr 202418.0718.3817.7418.3718.3737,845
24 Apr 202418.6918.8218.1718.2818.2810,458
23 Apr 202419.9620.0018.8118.8218.8296,745
22 Apr 202420.6521.0820.5521.0821.083,191
19 Apr 202420.8420.8420.5420.6520.655,278
18 Apr 202421.2521.2620.7620.7920.791,281
17 Apr 202421.5321.7621.2521.2521.259,754
16 Apr 202420.8421.1220.6421.1121.111,893
15 Apr 202421.9222.0421.2521.2521.251,853
12 Apr 202422.0822.2221.7521.7521.751,235
11 Apr 202422.3222.3821.9422.1022.103,203
10 Apr 202421.4522.0921.4422.0122.013,249
09 Apr 202422.2422.2421.6521.6521.6512,763
08 Apr 202422.4822.6522.4122.5722.571,984
05 Apr 202422.4422.5122.3022.3622.361,202
04 Apr 202422.9222.9222.7222.7222.722,490
03 Apr 202422.4022.6922.4022.5522.55443
02 Apr 202422.6222.7222.3322.3322.331,172
28 Mar 202422.3422.7022.3422.7022.704,529
27 Mar 202421.7622.2221.6522.0722.075,217
26 Mar 202421.4221.8121.4221.7421.745,593
25 Mar 202421.8222.1421.4321.4321.4329,754
22 Mar 202421.5021.5021.2521.2521.2511,201
21 Mar 202421.3121.4921.2521.4721.4713,277
20 Mar 202420.9821.1420.8621.1321.134,626
19 Mar 202420.0721.1120.0220.8720.8711,818
18 Mar 202419.9220.1919.8920.1920.19758
15 Mar 202419.7119.8319.5019.7619.761,569
14 Mar 202420.0720.4519.4619.4619.465,694
13 Mar 202420.2520.8519.8520.4320.436,140
12 Mar 202420.4520.6020.3920.6020.602,068
11 Mar 202420.6420.8020.4820.5120.513,254
08 Mar 202421.3721.4620.9421.0421.045,661
07 Mar 202420.3521.0120.3520.9720.975,087
06 Mar 202420.4820.5420.0220.0220.022,307
05 Mar 202420.1420.2619.8220.2520.259,587
04 Mar 202420.8921.0820.5120.5320.531,215
01 Mar 202421.0021.0720.8520.8920.898,295
29 Feb 202420.3720.7120.3520.4720.472,759
28 Feb 202420.0520.4319.9920.3020.3024,602
27 Feb 202420.4520.6920.3720.6920.696,529
26 Feb 202420.0520.2220.0020.2220.222,069
23 Feb 202420.1720.2519.9220.2520.256,673
22 Feb 202419.6419.6919.5919.6619.665,346
21 Feb 202419.6119.6219.4719.5019.506,183
20 Feb 202419.4619.4619.3019.4319.433,852
19 Feb 2024------
16 Feb 202419.9920.1519.8320.0820.083,536
15 Feb 202419.3020.0419.0819.9619.966,387
14 Feb 202419.3219.5619.3019.5219.524,760
13 Feb 202418.9919.3218.9919.1019.1011,826
12 Feb 202419.7619.8219.5619.7019.703,252
09 Feb 202419.4119.9819.3319.9719.973,877
08 Feb 202419.3919.4919.2019.4919.4911,453
07 Feb 202419.8719.8819.5619.5619.562,920
06 Feb 202419.8919.8919.6919.8319.83189
05 Feb 202420.0820.0819.5919.7819.784,764
02 Feb 202420.0920.5720.0920.5720.5710,044
01 Feb 202420.1820.4219.7820.4220.428,206
31 Jan 202420.0920.7020.0320.3720.3721,004
30 Jan 202418.3319.8618.2619.8619.8629,900
29 Jan 202418.6218.7618.2718.6618.661,835
26 Jan 202418.5018.7818.4418.4418.4422,183
25 Jan 202418.4518.4518.2118.3718.3713,724
24 Jan 202418.5918.6818.2618.3618.3651,607
23 Jan 202418.4218.7618.1918.1918.198,019
22 Jan 202417.8318.1317.7717.9717.979,944
19 Jan 202417.6017.7417.4817.6117.614,375
18 Jan 202418.0618.0617.6117.6117.61993
17 Jan 202417.8018.0517.8017.8517.853,123
16 Jan 202418.3418.4218.0518.0818.0812,596
15 Jan 2024------
12 Jan 202418.5118.6218.3818.5718.575,927
11 Jan 202418.3218.5518.0818.2518.252,760
10 Jan 202418.5718.8218.3418.7118.717,372
09 Jan 202419.0619.0618.7218.7618.7611,809
08 Jan 202419.0419.3118.9819.2219.224,901
05 Jan 202419.4519.5219.1819.1819.183,821
04 Jan 202419.2819.4719.1319.1719.1710,680
03 Jan 202419.3019.5518.9619.5519.5513,941
02 Jan 202420.2820.3020.0020.0020.003,351
29 Dec 202320.7320.7420.3920.5420.544,593
28 Dec 202320.8820.9220.7420.8420.841,252
27 Dec 202321.0121.1520.8320.8320.832,344
22 Dec 202321.0021.0720.7820.7820.782,158
21 Dec 202320.8520.9020.7720.8820.881,664
20 Dec 202321.0321.0920.8720.9720.9711,572
19 Dec 202320.6621.3520.5821.3121.3114,507
18 Dec 202320.0021.1419.9220.5320.5355,488
15 Dec 202319.0419.4118.7218.7418.7474,072
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...