UK markets open in 2 hours 8 minutes
NIKKEI 225
38,355.71 -49.95 (-0.13%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.14 -0.79 (-0.96%) GOLD FUTURES
2,295.40 -7.50 (-0.33%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,247.61 -2,644.75 (-5.20%)
Bittium Oyj (0JG5.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 03:11PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 5.98 | 5.98 | 5.96 | 5.96 | 5.96 | 59 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 22 |
| 18 Apr 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 28 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 27 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 0.03 Dividend | |||||
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 178 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 20 |
| 04 Apr 2024 | 5.46 | 5.46 | 5.30 | 5.46 | 5.46 | 260 |
| 03 Apr 2024 | 5.34 | 5.38 | 5.34 | 5.38 | 5.38 | 447 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 3 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 14 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 153 |
| 11 Mar 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 5 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 76 |
| 06 Mar 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 144 |
| 05 Mar 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 133 |
| 04 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 84 |
| 01 Mar 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 204 |
| 29 Feb 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 214 |
| 28 Feb 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 18 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 4.24 | 4.26 | 4.24 | 4.24 | 4.24 | 1,326 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 75 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 44 |
| 29 Jan 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 81 |
| 26 Jan 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 30 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 4,944 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 4.65 | 4.66 | 4.62 | 4.62 | 4.62 | 928 |
| 17 Jan 2024 | 4.68 | 4.69 | 4.64 | 4.66 | 4.66 | 1,475 |
| 16 Jan 2024 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 173 |
| 15 Jan 2024 | 4.74 | 4.74 | 4.70 | 4.72 | 4.72 | 1,572 |
| 12 Jan 2024 | 4.72 | 4.73 | 4.67 | 4.73 | 4.73 | 197 |
| 11 Jan 2024 | 4.85 | 4.85 | 4.78 | 4.80 | 4.80 | 1,128 |
| 10 Jan 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 12 |
| 09 Jan 2024 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | 582 |
| 08 Jan 2024 | 4.89 | 4.89 | 4.86 | 4.86 | 4.86 | 467 |
| 05 Jan 2024 | 4.89 | 4.91 | 4.84 | 4.91 | 4.91 | 102 |
| 04 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 25 |
| 03 Jan 2024 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | 87 |
| 02 Jan 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 3 |
| 29 Dec 2023 | 4.78 | 4.82 | 4.78 | 4.79 | 4.79 | 322 |
| 28 Dec 2023 | 4.82 | 4.82 | 4.78 | 4.78 | 4.78 | 270 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 4.88 | 4.88 | 4.86 | 4.87 | 4.87 | 3,059 |
| 21 Dec 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 64 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | 45 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 77 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 7 |
| 12 Dec 2023 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 4 |
| 11 Dec 2023 | 4.71 | 4.73 | 4.65 | 4.72 | 4.72 | 931 |
| 08 Dec 2023 | 4.72 | 4.74 | 4.69 | 4.74 | 4.74 | 1,336 |
| 07 Dec 2023 | 4.74 | 4.78 | 4.70 | 4.70 | 4.70 | 1,248 |
| 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.