UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.84 -0.52 (-0.62%) GOLD FUTURES
2,328.90 -13.20 (-0.56%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,459.31 -1,791.59 (-3.36%)
Codexis, Inc. (0I0X.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:08PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 2.9100 | 2.9100 | 2.7700 | 2.7950 | 2.7950 | 609 |
| 23 Apr 2024 | 2.8800 | 3.0189 | 2.8800 | 2.9489 | 2.9489 | 2,868 |
| 22 Apr 2024 | 3.0000 | 3.0000 | 2.7800 | 2.8950 | 2.8950 | 952 |
| 19 Apr 2024 | 2.7510 | 2.8509 | 2.7510 | 2.8200 | 2.8200 | 334 |
| 18 Apr 2024 | 2.7900 | 2.8900 | 2.7100 | 2.8310 | 2.8310 | 2,254 |
| 17 Apr 2024 | 2.7800 | 2.8602 | 2.7400 | 2.7590 | 2.7590 | 1,724 |
| 16 Apr 2024 | 2.6500 | 2.7210 | 2.6191 | 2.7110 | 2.7110 | 969 |
| 15 Apr 2024 | 2.8600 | 2.8600 | 2.6390 | 2.6710 | 2.6710 | 6,779 |
| 12 Apr 2024 | 3.1000 | 3.1189 | 2.9311 | 2.9311 | 2.9311 | 4,070 |
| 11 Apr 2024 | 3.1200 | 3.1589 | 3.0600 | 3.1511 | 3.1511 | 1,552 |
| 10 Apr 2024 | 3.1100 | 3.1589 | 3.0600 | 3.0989 | 3.0989 | 411 |
| 09 Apr 2024 | 3.2000 | 3.2601 | 3.1500 | 3.2088 | 3.2088 | 2,373 |
| 08 Apr 2024 | 3.2300 | 3.2488 | 3.1500 | 3.2488 | 3.2488 | 7,034 |
| 05 Apr 2024 | 3.2000 | 3.2288 | 3.1300 | 3.1888 | 3.1888 | 2,275 |
| 04 Apr 2024 | 3.4000 | 3.4277 | 3.2688 | 3.2688 | 3.2688 | 808 |
| 03 Apr 2024 | 3.2800 | 3.3052 | 3.2212 | 3.2900 | 3.2900 | 1,851 |
| 02 Apr 2024 | 3.4000 | 3.4588 | 3.3412 | 3.3688 | 3.3688 | 1,633 |
| 28 Mar 2024 | 3.5400 | 3.7187 | 3.4812 | 3.4812 | 3.4812 | 3,827 |
| 27 Mar 2024 | 3.4600 | 3.5500 | 3.4512 | 3.4512 | 3.4512 | 6,714 |
| 26 Mar 2024 | 3.5100 | 3.5800 | 3.4512 | 3.5300 | 3.5300 | 14,553 |
| 25 Mar 2024 | 3.4800 | 3.6400 | 3.4000 | 3.4512 | 3.4512 | 4,167 |
| 22 Mar 2024 | 3.4500 | 3.5586 | 3.3800 | 3.4700 | 3.4700 | 3,594 |
| 21 Mar 2024 | 3.5400 | 3.6580 | 3.5000 | 3.5700 | 3.5700 | 7,197 |
| 20 Mar 2024 | 3.2700 | 3.5300 | 3.1700 | 3.5112 | 3.5112 | 4,574 |
| 19 Mar 2024 | 3.4000 | 3.4000 | 3.0900 | 3.3000 | 3.3000 | 3,461 |
| 18 Mar 2024 | 3.3300 | 3.3600 | 3.0411 | 3.2000 | 3.2000 | 12,669 |
| 15 Mar 2024 | 3.1800 | 3.3298 | 3.1600 | 3.3112 | 3.3112 | 2,344 |
| 14 Mar 2024 | 3.3800 | 3.4500 | 3.1912 | 3.2088 | 3.2088 | 9,410 |
| 13 Mar 2024 | 3.4400 | 3.6200 | 3.4400 | 3.4688 | 3.4688 | 5,846 |
| 12 Mar 2024 | 3.7087 | 3.8000 | 3.4812 | 3.4988 | 3.4988 | 2,889 |
| 11 Mar 2024 | 3.5830 | 3.8488 | 3.4500 | 3.6588 | 3.6588 | 14,756 |
| 08 Mar 2024 | 3.7500 | 3.8400 | 3.4612 | 3.4988 | 3.4988 | 4,634 |
| 07 Mar 2024 | 3.5800 | 3.8186 | 3.5800 | 3.6912 | 3.6912 | 3,113 |
| 06 Mar 2024 | 3.8404 | 3.8600 | 3.5412 | 3.5682 | 3.5682 | 7,550 |
| 05 Mar 2024 | 4.1800 | 4.2300 | 3.7912 | 3.7912 | 3.7912 | 11,395 |
| 04 Mar 2024 | 4.6900 | 4.6900 | 4.3000 | 4.3412 | 4.3412 | 14,530 |
| 01 Mar 2024 | 4.8000 | 4.8000 | 4.1600 | 4.5588 | 4.5588 | 44,929 |
| 29 Feb 2024 | 3.9300 | 4.8700 | 3.9300 | 4.6050 | 4.6050 | 174,194 |
| 28 Feb 2024 | 4.2800 | 4.2800 | 3.6588 | 3.6900 | 3.6900 | 53,317 |
| 27 Feb 2024 | 3.7100 | 4.4181 | 3.3500 | 4.2300 | 4.2300 | 244,307 |
| 26 Feb 2024 | 3.0600 | 3.1350 | 3.0100 | 3.0650 | 3.0650 | 10,085 |
| 23 Feb 2024 | 2.9000 | 3.1489 | 2.8910 | 3.1211 | 3.1211 | 8,470 |
| 22 Feb 2024 | 2.8200 | 2.9052 | 2.8200 | 2.8690 | 2.8690 | 7,801 |
| 21 Feb 2024 | 2.8300 | 2.9228 | 2.8010 | 2.8200 | 2.8200 | 4,413 |
| 20 Feb 2024 | 3.1400 | 3.1800 | 2.9787 | 2.9787 | 2.9787 | 7,237 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 3.3900 | 3.3900 | 3.0611 | 3.2212 | 3.2212 | 13,066 |
| 15 Feb 2024 | 2.8700 | 3.1700 | 2.8000 | 3.1689 | 3.1689 | 14,139 |
| 14 Feb 2024 | 2.8200 | 2.8900 | 2.6910 | 2.7400 | 2.7400 | 6,117 |
| 13 Feb 2024 | 2.8900 | 2.9400 | 2.8100 | 2.8190 | 2.8190 | 6,979 |
| 12 Feb 2024 | 3.0350 | 3.1289 | 3.0100 | 3.0589 | 3.0589 | 7,588 |
| 09 Feb 2024 | 2.9500 | 3.0389 | 2.9400 | 3.0189 | 3.0189 | 8,714 |
| 08 Feb 2024 | 2.7900 | 2.9100 | 2.7900 | 2.8790 | 2.8790 | 2,249 |
| 07 Feb 2024 | 2.8800 | 2.8800 | 2.7600 | 2.7690 | 2.7690 | 2,859 |
| 06 Feb 2024 | 2.6100 | 2.7990 | 2.5300 | 2.7710 | 2.7710 | 4,791 |
| 05 Feb 2024 | 2.6700 | 2.7010 | 2.6091 | 2.6810 | 2.6810 | 6,299 |
| 02 Feb 2024 | 2.6800 | 2.7300 | 2.5718 | 2.6810 | 2.6810 | 8,178 |
| 01 Feb 2024 | 2.6800 | 2.8300 | 2.6000 | 2.6409 | 2.6409 | 3,118 |
| 31 Jan 2024 | 2.7400 | 2.9000 | 2.7400 | 2.8100 | 2.8100 | 6,358 |
| 30 Jan 2024 | 2.8200 | 2.8700 | 2.7290 | 2.7590 | 2.7590 | 3,106 |
| 29 Jan 2024 | 2.7700 | 2.7900 | 2.7090 | 2.7400 | 2.7400 | 8,628 |
| 26 Jan 2024 | 2.7200 | 2.7793 | 2.6490 | 2.7510 | 2.7510 | 5,343 |
| 25 Jan 2024 | 2.6975 | 2.8282 | 2.6390 | 2.6500 | 2.6500 | 2,584 |
| 24 Jan 2024 | 3.0100 | 3.0400 | 2.7390 | 2.7500 | 2.7500 | 16,277 |
| 23 Jan 2024 | 2.8300 | 3.0000 | 2.8300 | 2.9811 | 2.9811 | 9,972 |
| 22 Jan 2024 | 2.7200 | 2.8190 | 2.6290 | 2.6490 | 2.6490 | 1,599 |
| 19 Jan 2024 | 2.7100 | 2.7600 | 2.6191 | 2.6799 | 2.6799 | 1,026 |
| 18 Jan 2024 | 2.7100 | 2.7101 | 2.6100 | 2.6490 | 2.6490 | 2,523 |
| 17 Jan 2024 | 2.6600 | 2.6882 | 2.6009 | 2.6191 | 2.6191 | 2,015 |
| 16 Jan 2024 | 2.8100 | 2.9303 | 2.7190 | 2.7190 | 2.7190 | 4,246 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 2.9600 | 3.0500 | 2.8900 | 2.9311 | 2.9311 | 2,686 |
| 11 Jan 2024 | 3.0000 | 3.0000 | 2.8210 | 2.8900 | 2.8900 | 68,401 |
| 10 Jan 2024 | 2.7300 | 2.8990 | 2.7100 | 2.8910 | 2.8910 | 4,883 |
| 09 Jan 2024 | 2.8100 | 2.8676 | 2.7810 | 2.7950 | 2.7950 | 1,164 |
| 08 Jan 2024 | 2.7800 | 2.8690 | 2.7010 | 2.8410 | 2.8410 | 6,441 |
| 05 Jan 2024 | 2.8000 | 2.9400 | 2.6510 | 2.8910 | 2.8910 | 9,061 |
| 04 Jan 2024 | 2.8900 | 2.9211 | 2.8810 | 2.9011 | 2.9011 | 1,276 |
| 03 Jan 2024 | 3.0310 | 3.1400 | 2.9800 | 3.0099 | 3.0099 | 22,966 |
| 02 Jan 2024 | 2.9900 | 3.2612 | 2.9700 | 3.1650 | 3.1650 | 19,607 |
| 29 Dec 2023 | 3.1000 | 3.1800 | 2.9700 | 3.0189 | 3.0189 | 13,190 |
| 28 Dec 2023 | 3.3600 | 3.3800 | 3.0800 | 3.1511 | 3.1511 | 26,609 |
| 27 Dec 2023 | 3.3650 | 3.4450 | 3.3100 | 3.4450 | 3.4450 | 2,440 |
| 22 Dec 2023 | 3.0700 | 3.2000 | 3.0600 | 3.1611 | 3.1611 | 6,977 |
| 21 Dec 2023 | 2.9500 | 3.0800 | 2.9011 | 2.9800 | 2.9800 | 8,345 |
| 20 Dec 2023 | 3.0700 | 3.1988 | 3.0089 | 3.0911 | 3.0911 | 16,064 |
| 19 Dec 2023 | 3.1000 | 3.2700 | 3.0000 | 3.0000 | 3.0000 | 19,555 |
| 18 Dec 2023 | 2.7520 | 3.0600 | 2.6300 | 3.0088 | 3.0088 | 47,743 |
| 15 Dec 2023 | 2.9509 | 3.1389 | 2.6801 | 2.8910 | 2.8910 | 212,319 |
| 14 Dec 2023 | 2.5200 | 2.9200 | 2.3000 | 2.8190 | 2.8190 | 379,808 |
| 13 Dec 2023 | 2.0100 | 2.0601 | 1.8993 | 1.9193 | 1.9193 | 18,060 |
| 12 Dec 2023 | 2.1200 | 2.1200 | 1.9500 | 2.0107 | 2.0107 | 16,291 |
| 11 Dec 2023 | 2.2700 | 2.3500 | 2.1300 | 2.1392 | 2.1392 | 7,735 |
| 08 Dec 2023 | 2.2200 | 2.3491 | 2.2100 | 2.2700 | 2.2700 | 6,057 |
| 07 Dec 2023 | 2.1900 | 2.2392 | 2.1492 | 2.1700 | 2.1700 | 19,334 |
| 06 Dec 2023 | 2.1900 | 2.2300 | 2.0892 | 2.2008 | 2.2008 | 12,421 |
| 05 Dec 2023 | 2.4100 | 2.4800 | 2.1597 | 2.1608 | 2.1608 | 12,024 |
| 04 Dec 2023 | 2.5116 | 2.5400 | 2.3680 | 2.3680 | 2.3680 | 5,656 |
| 01 Dec 2023 | 2.3300 | 2.4700 | 2.2000 | 2.3609 | 2.3609 | 2,352 |
| 30 Nov 2023 | 2.4600 | 2.5220 | 2.3909 | 2.4200 | 2.4200 | 3,599 |
| *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.