UIE Plc (0KGQ.L)
LSE - LSE Delayed price. Currency in DKK
Add to watchlist
As of 10:19AM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 222.00 | 222.00 | 221.50 | 221.50 | 221.50 | 130 |
| 22 Apr 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | 913 |
| 19 Apr 2024 | 220.01 | 220.01 | 220.01 | 220.01 | 220.01 | 29 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 223.01 | 223.01 | 223.01 | 223.01 | 223.01 | 6 |
| 15 Apr 2024 | 224.01 | 224.01 | 224.01 | 224.01 | 224.01 | 17 |
| 12 Apr 2024 | 222.01 | 222.01 | 222.01 | 222.01 | 222.01 | 28 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 224.01 | 224.01 | 224.01 | 224.01 | 224.01 | 36 |
| 08 Apr 2024 | 223.01 | 223.01 | 223.01 | 223.01 | 223.01 | 11 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 221.00 | 221.00 | 220.01 | 220.01 | 220.01 | 18 |
| 03 Apr 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 64 |
| 02 Apr 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 24 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 216.50 | 218.50 | 216.50 | 218.50 | 218.50 | 1,458 |
| 26 Mar 2024 | 215.00 | 215.00 | 214.00 | 215.00 | 215.00 | 857 |
| 25 Mar 2024 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | 116 |
| 22 Mar 2024 | 211.00 | 211.00 | 210.01 | 210.01 | 210.01 | 1,007 |
| 21 Mar 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 188 |
| 20 Mar 2024 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | 3,197 |
| 19 Mar 2024 | 210.50 | 210.50 | 210.00 | 210.00 | 210.00 | 307 |
| 18 Mar 2024 | 209.01 | 209.01 | 209.01 | 209.01 | 209.01 | 123 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 211.00 | 212.00 | 211.00 | 212.00 | 212.00 | 307 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 212.50 | 212.50 | 212.00 | 212.00 | 212.00 | 701 |
| 08 Mar 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 172 |
| 07 Mar 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 230 |
| 06 Mar 2024 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | 450 |
| 05 Mar 2024 | 209.50 | 210.00 | 209.50 | 210.00 | 210.00 | 851 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 210.00 | 210.50 | 210.00 | 210.00 | 210.00 | 1,204 |
| 29 Feb 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 246 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | 23 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 205.99 | 205.99 | 205.99 | 205.99 | 205.99 | 68 |
| 21 Feb 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 1,000 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 118 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 209.50 | 209.50 | 209.00 | 209.00 | 209.00 | 419 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 215.00 | 215.00 | 212.00 | 215.00 | 215.00 | 648 |
| 05 Feb 2024 | 214.00 | 214.00 | 210.01 | 210.01 | 210.01 | 605 |
| 02 Feb 2024 | 215.00 | 218.00 | 215.00 | 217.50 | 217.50 | 1,250 |
| 01 Feb 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 1,003 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 212.00 | 215.00 | 212.00 | 215.00 | 215.00 | 1,054 |
| 29 Jan 2024 | 213.50 | 213.50 | 208.50 | 209.00 | 209.00 | 6,416 |
| 26 Jan 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 17 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 36 |
| 18 Jan 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 3 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 106 |
| 15 Jan 2024 | 220.00 | 220.00 | 215.00 | 219.00 | 219.00 | 545 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 6 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 64 |
| 08 Jan 2024 | 198.75 | 198.75 | 198.75 | 198.75 | 198.75 | 17 |
| 05 Jan 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 123 |
| 04 Jan 2024 | 197.00 | 199.00 | 197.00 | 197.00 | 197.00 | 222 |
| 03 Jan 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 16 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 189.00 | 189.00 | 187.50 | 189.00 | 189.00 | 23 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | 1 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 3.73 Dividend | |||||
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 186.75 | 186.75 | 186.75 | 186.75 | 186.75 | 20 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | 84 |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 49,550 |
| *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.