UK markets open in 2 hours 9 minutes
NIKKEI 225
31,265.79 -494.09 (-1.56%) HANG SENG
17,278.37 -531.29 (-2.98%) CRUDE OIL
88.23 -0.59 (-0.66%) GOLD FUTURES
1,837.20 -10.00 (-0.54%) DOW
33,433.35 -74.15 (-0.22%) Bitcoin GBP
22,851.76 -402.35 (-1.73%)
UIE Plc (0KGQ.L)
LSE - LSE Delayed price. Currency in DKK
Add to watchlist
At close: 02:35PM BST
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | - | - | - | - | - | - |
| 28 Sept 2023 | - | - | - | - | - | - |
| 27 Sept 2023 | - | - | - | - | - | - |
| 26 Sept 2023 | - | - | - | - | - | - |
| 25 Sept 2023 | - | - | - | - | - | - |
| 22 Sept 2023 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 5 |
| 21 Sept 2023 | - | - | - | - | - | - |
| 20 Sept 2023 | - | - | - | - | - | - |
| 19 Sept 2023 | - | - | - | - | - | - |
| 18 Sept 2023 | - | - | - | - | - | - |
| 15 Sept 2023 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 21 |
| 14 Sept 2023 | - | - | - | - | - | - |
| 13 Sept 2023 | 178.50 | 179.00 | 178.50 | 178.50 | 178.50 | 107 |
| 12 Sept 2023 | 181.50 | 181.50 | 180.50 | 180.50 | 180.50 | 264 |
| 11 Sept 2023 | - | - | - | - | - | - |
| 08 Sept 2023 | - | - | - | - | - | - |
| 07 Sept 2023 | - | - | - | - | - | - |
| 06 Sept 2023 | 181.00 | 181.00 | 180.00 | 180.00 | 180.00 | 38 |
| 05 Sept 2023 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 36 |
| 04 Sept 2023 | - | - | - | - | - | - |
| 01 Sept 2023 | 182.00 | 182.00 | 181.00 | 181.00 | 181.00 | 43 |
| 31 Aug 2023 | 181.00 | 183.00 | 181.00 | 183.00 | 183.00 | 62 |
| 30 Aug 2023 | - | - | - | - | - | - |
| 29 Aug 2023 | - | - | - | - | - | - |
| 25 Aug 2023 | - | - | - | - | - | - |
| 24 Aug 2023 | - | - | - | - | - | - |
| 23 Aug 2023 | 180.00 | 180.00 | 179.50 | 179.50 | 179.50 | 36 |
| 22 Aug 2023 | - | - | - | - | - | - |
| 21 Aug 2023 | - | - | - | - | - | - |
| 18 Aug 2023 | 187.00 | 187.00 | 184.00 | 184.00 | 184.00 | 260 |
| 17 Aug 2023 | 185.00 | 185.00 | 180.75 | 180.75 | 180.75 | 197 |
| 16 Aug 2023 | 184.50 | 186.00 | 184.00 | 184.50 | 184.50 | 145 |
| 15 Aug 2023 | - | - | - | - | - | - |
| 14 Aug 2023 | - | - | - | - | - | - |
| 11 Aug 2023 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 169 |
| 10 Aug 2023 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | 1 |
| 09 Aug 2023 | - | - | - | - | - | - |
| 08 Aug 2023 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 2 |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | - | - | - | - | - | - |
| 03 Aug 2023 | - | - | - | - | - | - |
| 02 Aug 2023 | - | - | - | - | - | - |
| 01 Aug 2023 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 38 |
| 31 Jul 2023 | - | - | - | - | - | - |
| 28 Jul 2023 | 186.50 | 186.50 | 183.00 | 183.00 | 183.00 | 5 |
| 27 Jul 2023 | - | - | - | - | - | - |
| 26 Jul 2023 | 184.00 | 184.00 | 183.00 | 183.00 | 183.00 | 78 |
| 25 Jul 2023 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 110 |
| 24 Jul 2023 | - | - | - | - | - | - |
| 21 Jul 2023 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 154 |
| 20 Jul 2023 | 182.50 | 182.50 | 181.50 | 181.50 | 181.50 | 150 |
| 19 Jul 2023 | - | - | - | - | - | - |
| 18 Jul 2023 | - | - | - | - | - | - |
| 17 Jul 2023 | 182.50 | 182.50 | 180.68 | 180.68 | 180.68 | 4,551 |
| 14 Jul 2023 | - | - | - | - | - | - |
| 13 Jul 2023 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 14 |
| 12 Jul 2023 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 34 |
| 11 Jul 2023 | - | - | - | - | - | - |
| 10 Jul 2023 | - | - | - | - | - | - |
| 07 Jul 2023 | 182.50 | 182.50 | 180.00 | 180.00 | 180.00 | 19 |
| 06 Jul 2023 | 180.50 | 180.50 | 180.00 | 180.00 | 180.00 | 231 |
| 05 Jul 2023 | - | - | - | - | - | - |
| 04 Jul 2023 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 2 |
| 03 Jul 2023 | - | - | - | - | - | - |
| 30 Jun 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2 |
| 29 Jun 2023 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 2 |
| 28 Jun 2023 | 182.50 | 182.50 | 182.00 | 182.00 | 182.00 | 161 |
| 27 Jun 2023 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 20 |
| 26 Jun 2023 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 36 |
| 23 Jun 2023 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 8 |
| 22 Jun 2023 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 16 |
| 21 Jun 2023 | - | - | - | - | - | - |
| 20 Jun 2023 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 27 |
| 19 Jun 2023 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | 144 |
| 16 Jun 2023 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 76 |
| 15 Jun 2023 | - | - | - | - | - | - |
| 14 Jun 2023 | - | - | - | - | - | - |
| 13 Jun 2023 | - | - | - | - | - | - |
| 12 Jun 2023 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | 234 |
| 09 Jun 2023 | - | - | - | - | - | - |
| 08 Jun 2023 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 72 |
| 07 Jun 2023 | 187.00 | 188.00 | 187.00 | 188.00 | 188.00 | 212 |
| 06 Jun 2023 | 183.50 | 184.00 | 183.50 | 183.50 | 183.50 | 168 |
| 05 Jun 2023 | - | - | - | - | - | - |
| 02 Jun 2023 | - | - | - | - | - | - |
| 01 Jun 2023 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 118 |
| 31 May 2023 | 181.00 | 181.50 | 181.00 | 181.50 | 181.50 | 13,796 |
| 30 May 2023 | 184.00 | 184.00 | 183.50 | 183.50 | 183.50 | 282 |
| 26 May 2023 | 182.00 | 182.00 | 181.00 | 181.00 | 181.00 | 264 |
| 25 May 2023 | 186.00 | 186.00 | 184.50 | 185.00 | 185.00 | 253 |
| 24 May 2023 | - | - | - | - | - | - |
| 23 May 2023 | 193.50 | 193.50 | 188.50 | 188.50 | 188.50 | 68 |
| 22 May 2023 | 195.00 | 196.00 | 195.00 | 196.00 | 196.00 | 60 |
| 22 May 2023 | 5.11 Dividend | |||||
| 19 May 2023 | - | - | - | - | - | - |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | 158 |
| 16 May 2023 | - | - | - | - | - | - |
| 15 May 2023 | 197.00 | 198.01 | 197.00 | 198.01 | 198.01 | 49 |
| 12 May 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
