Federal Home Loan Mortgage Corporation (0IKZ.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 05:07PM 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 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 999 |
| 22 Apr 2024 | 1.2800 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | 600 |
| 19 Apr 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 5,000 |
| 18 Apr 2024 | 1.2600 | 1.3100 | 1.2600 | 1.3100 | 1.3100 | 700 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 10,040 |
| 15 Apr 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 90,000 |
| 12 Apr 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 4,100 |
| 11 Apr 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 50,500 |
| 10 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 27,036 |
| 09 Apr 2024 | 1.3500 | 1.4400 | 1.3500 | 1.4400 | 1.4400 | 1,525 |
| 08 Apr 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 625 |
| 05 Apr 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 6,350 |
| 04 Apr 2024 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | 1.4200 | 5,650 |
| 03 Apr 2024 | 1.4700 | 1.4700 | 1.4600 | 1.4600 | 1.4600 | 30,125 |
| 02 Apr 2024 | 1.4700 | 1.4800 | 1.4700 | 1.4800 | 1.4800 | 500 |
| 28 Mar 2024 | 1.5100 | 1.5100 | 1.3600 | 1.3800 | 1.3800 | 62,900 |
| 27 Mar 2024 | 1.7400 | 1.7400 | 1.6800 | 1.6900 | 1.6900 | 924 |
| 26 Mar 2024 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | 1.7000 | 2,618 |
| 25 Mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 500 |
| 22 Mar 2024 | 1.6900 | 1.6900 | 1.5000 | 1.6600 | 1.6600 | 46,259 |
| 21 Mar 2024 | 1.5000 | 1.6200 | 1.5000 | 1.6200 | 1.6200 | 11,769 |
| 20 Mar 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 62,915 |
| 19 Mar 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 727 |
| 18 Mar 2024 | 1.2400 | 1.3300 | 1.2400 | 1.3100 | 1.3100 | 16,240 |
| 15 Mar 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 3,266 |
| 14 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 50,000 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 2,700 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 4,800 |
| 07 Mar 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 21,350 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 1.0900 | 1.0900 | 1.0829 | 1.0829 | 1.0829 | 13,175 |
| 29 Feb 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 235 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 5,250 |
| 26 Feb 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 89,231 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 3,000 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 900 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 1.0700 | 1.1200 | 1.0600 | 1.0600 | 1.0600 | 106,000 |
| 14 Feb 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 2,118 |
| 13 Feb 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 152,105 |
| 12 Feb 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 38,600 |
| 09 Feb 2024 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 51,863 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 439 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 300 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1,890 |
| 24 Jan 2024 | 1.1800 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 5,960 |
| 23 Jan 2024 | 1.1200 | 1.1800 | 1.0900 | 1.1800 | 1.1800 | 13,275 |
| 22 Jan 2024 | 0.9912 | 1.1200 | 0.9912 | 1.1100 | 1.1100 | 32,850 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 0.9000 | 0.9299 | 0.8980 | 0.9200 | 0.9200 | 31,601 |
| 17 Jan 2024 | 0.8325 | 0.8543 | 0.8252 | 0.8543 | 0.8543 | 3,400 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 0.8150 | 0.8150 | 0.8050 | 0.8129 | 0.8129 | 60,100 |
| 05 Jan 2024 | 0.8100 | 0.8100 | 0.8023 | 0.8023 | 0.8023 | 2,400 |
| 04 Jan 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 20,000 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 0.8000 | 0.9001 | 0.8000 | 0.9001 | 0.9001 | 4,513 |
| 28 Dec 2023 | 0.7690 | 0.8200 | 0.7690 | 0.7900 | 0.7900 | 3,166 |
| 27 Dec 2023 | 0.8801 | 0.8801 | 0.7530 | 0.7579 | 0.7579 | 52,399 |
| 22 Dec 2023 | 0.7420 | 0.7600 | 0.7420 | 0.7562 | 0.7562 | 4,700 |
| 21 Dec 2023 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 2,500 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 492 |
| 14 Dec 2023 | 0.6401 | 0.6401 | 0.6401 | 0.6401 | 0.6401 | 400 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | 1,000 |
| 11 Dec 2023 | 0.6516 | 0.6598 | 0.6516 | 0.6598 | 0.6598 | 550 |
| 08 Dec 2023 | 0.6599 | 0.6599 | 0.6500 | 0.6500 | 0.6500 | 1,399 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 0.6466 | 0.6466 | 0.6466 | 0.6466 | 0.6466 | 300 |
| 05 Dec 2023 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 400 |
| 04 Dec 2023 | 0.6550 | 0.6550 | 0.6544 | 0.6550 | 0.6550 | 8,400 |
| 01 Dec 2023 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | 100 |
| 30 Nov 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.