UK markets open in 14 minutes
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,462.41 +210.57 (+1.30%) CRUDE OIL
82.75 +0.06 (+0.07%) GOLD FUTURES
2,392.60 +4.20 (+0.18%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
48,811.04 -2,485.74 (-4.85%)
NRJ Group SA (0IXL.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:25PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 251 |
| 11 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 223 |
| 10 Apr 2024 | 7.56 | 7.64 | 7.54 | 7.54 | 7.54 | 1,589 |
| 09 Apr 2024 | 7.38 | 7.44 | 7.38 | 7.44 | 7.44 | 27 |
| 08 Apr 2024 | 7.36 | 7.44 | 7.36 | 7.44 | 7.44 | 53 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 7.38 | 7.42 | 7.38 | 7.42 | 7.42 | 50 |
| 03 Apr 2024 | 7.50 | 7.50 | 7.38 | 7.38 | 7.38 | 16 |
| 02 Apr 2024 | 7.86 | 7.86 | 7.48 | 7.50 | 7.50 | 97 |
| 28 Mar 2024 | 7.88 | 7.90 | 7.88 | 7.90 | 7.90 | 8 |
| 27 Mar 2024 | 7.86 | 7.87 | 7.86 | 7.87 | 7.87 | 18 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 22 Mar 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 21 Mar 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 333 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 7.60 | 7.60 | 7.54 | 7.54 | 7.54 | 372 |
| 18 Mar 2024 | 7.54 | 7.58 | 7.54 | 7.57 | 7.57 | 518 |
| 15 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 3 |
| 14 Mar 2024 | 7.50 | 7.50 | 7.44 | 7.44 | 7.44 | 6 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 1 |
| 19 Feb 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 25 |
| 16 Feb 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 1 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 3 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 3 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 1 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 1 |
| 31 Jan 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 1 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 7.50 | 7.60 | 7.48 | 7.48 | 7.48 | 3 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 7.48 | 7.48 | 7.38 | 7.41 | 7.41 | 141 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| 19 Jan 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 2 |
| 18 Jan 2024 | 7.34 | 7.54 | 7.34 | 7.54 | 7.54 | 1,498 |
| 17 Jan 2024 | 7.32 | 7.34 | 7.32 | 7.32 | 7.32 | 879 |
| 16 Jan 2024 | 7.20 | 7.32 | 7.20 | 7.30 | 7.30 | 438 |
| 15 Jan 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 1 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 7.26 | 7.26 | 7.22 | 7.22 | 7.22 | 51 |
| 05 Jan 2024 | 7.24 | 7.26 | 7.24 | 7.26 | 7.26 | 314 |
| 04 Jan 2024 | 7.32 | 7.32 | 7.28 | 7.28 | 7.28 | 100 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 7.38 | 7.38 | 7.36 | 7.36 | 7.36 | 386 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 7.40 | 7.40 | 7.34 | 7.36 | 7.36 | 421 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 193 |
| 18 Dec 2023 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 7.08 | 7.08 | 7.06 | 7.06 | 7.06 | 46 |
| 12 Dec 2023 | 7.20 | 7.20 | 7.12 | 7.14 | 7.14 | 1,852 |
| 11 Dec 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 58 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 30 |
| 06 Dec 2023 | 7.08 | 7.08 | 7.04 | 7.04 | 7.04 | 286 |
| 05 Dec 2023 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 217 |
| 04 Dec 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 442 |
| 01 Dec 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 129 |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 2 |
| 28 Nov 2023 | 6.96 | 7.00 | 6.96 | 6.98 | 6.98 | 100 |
| 27 Nov 2023 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 40 |
| 24 Nov 2023 | - | - | - | - | - | - |
| 23 Nov 2023 | 6.92 | 6.92 | 6.86 | 6.86 | 6.86 | 332 |
| 22 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.