UK markets closed
NIKKEI 225
38,703.51 +213.34 (+0.55%) HANG SENG
18,476.80 +51.84 (+0.28%) CRUDE OIL
75.67 +1.60 (+2.16%) GOLD FUTURES
2,395.20 +19.70 (+0.83%) DOW
38,886.17 +78.84 (+0.20%) Bitcoin GBP
55,292.99 -344.05 (-0.62%)
Atresmedia Corporación de Medios de Comunicación, S.A. (0MJT.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:22PM BST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 5.4200 | 5.3800 | 5.3600 | 5.3800 | 5.3800 | 1,312 |
| 05 Jun 2024 | 5.4000 | 5.3800 | 5.3200 | 5.3600 | 5.3600 | 372 |
| 04 Jun 2024 | 5.3800 | 5.4000 | 5.3100 | 5.3400 | 5.3400 | 12,950 |
| 03 Jun 2024 | 5.3000 | 5.3900 | 5.3100 | 5.3200 | 5.3200 | 17,463 |
| 31 May 2024 | 5.2550 | 5.2900 | 5.2200 | 5.2890 | 5.2890 | 66,940 |
| 30 May 2024 | 5.1800 | 5.2300 | 5.1700 | 5.2100 | 5.2100 | 3,866 |
| 29 May 2024 | 5.1500 | 5.1800 | 5.1500 | 5.1800 | 5.1800 | 7,453 |
| 28 May 2024 | 5.1500 | 5.1600 | 5.1200 | 5.1200 | 5.1200 | 1,274 |
| 24 May 2024 | 5.0500 | 5.1200 | 5.0400 | 5.0900 | 5.0900 | 2,826 |
| 23 May 2024 | 5.0700 | 5.0800 | 5.0200 | 5.0800 | 5.0800 | 1,034 |
| 22 May 2024 | 4.9900 | 5.0300 | 4.9900 | 5.0200 | 5.0200 | 464 |
| 21 May 2024 | 5.0100 | 4.9800 | 4.9450 | 4.9600 | 4.9600 | 438 |
| 20 May 2024 | 4.9800 | 4.9950 | 4.9300 | 4.9400 | 4.9400 | 1,140 |
| 17 May 2024 | 4.9300 | 4.9450 | 4.8650 | 4.9450 | 4.9450 | 24 |
| 16 May 2024 | 4.8775 | 4.8850 | 4.8700 | 4.8750 | 4.8750 | 1,634 |
| 15 May 2024 | 4.8400 | 4.9050 | 4.8750 | 4.8750 | 4.8750 | 688 |
| 14 May 2024 | 4.9200 | 4.9200 | 4.8750 | 4.8950 | 4.8950 | 1,078 |
| 13 May 2024 | 4.9200 | 4.9200 | 4.8600 | 4.8950 | 4.8950 | 1,636 |
| 10 May 2024 | 4.9000 | 4.8950 | 4.8500 | 4.8550 | 4.8550 | 747 |
| 09 May 2024 | 4.8600 | 4.8900 | 4.8500 | 4.8900 | 4.8900 | 1,561 |
| 08 May 2024 | 4.8800 | 4.8850 | 4.8450 | 4.8850 | 4.8850 | 856 |
| 07 May 2024 | 4.8800 | 4.8700 | 4.8200 | 4.8500 | 4.8500 | 115 |
| 03 May 2024 | 4.8250 | 4.8400 | 4.8050 | 4.8150 | 4.8150 | 993 |
| 02 May 2024 | 4.7200 | 4.8100 | 4.7300 | 4.8100 | 4.8100 | 2,486 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 4.8500 | 4.8400 | 4.7200 | 4.7200 | 4.7200 | 3,271 |
| 29 Apr 2024 | 4.7100 | 4.8200 | 4.7450 | 4.8200 | 4.8200 | 940 |
| 26 Apr 2024 | 4.8300 | 4.8850 | 4.6600 | 4.7300 | 4.7300 | 20,005 |
| 25 Apr 2024 | 4.5700 | 4.8500 | 4.6250 | 4.7052 | 4.7052 | 14,663 |
| 24 Apr 2024 | 4.5000 | 4.6100 | 4.5900 | 4.5994 | 4.5994 | 7,327 |
| 23 Apr 2024 | 4.4900 | 4.5950 | 4.5300 | 4.5755 | 4.5755 | 7,000 |
| 22 Apr 2024 | 4.4000 | 4.5200 | 4.4400 | 4.5194 | 4.5194 | 14,909 |
| 19 Apr 2024 | 4.4350 | 4.4600 | 4.4050 | 4.4444 | 4.4444 | 2,868 |
| 18 Apr 2024 | 4.3950 | 4.4605 | 4.3850 | 4.4605 | 4.4605 | 1,557 |
| 17 Apr 2024 | 4.3000 | 4.3950 | 4.2950 | 4.3863 | 4.3863 | 3,421 |
| 16 Apr 2024 | 4.3000 | 4.3200 | 4.2550 | 4.2770 | 4.2770 | 23,232 |
| 15 Apr 2024 | 4.3150 | 4.3600 | 4.3450 | 4.3483 | 4.3483 | 6,985 |
| 12 Apr 2024 | 4.3550 | 4.3850 | 4.3400 | 4.3544 | 4.3544 | 11,102 |
| 11 Apr 2024 | 4.3550 | 4.3600 | 4.3150 | 4.3382 | 4.3382 | 4,429 |
| 10 Apr 2024 | 4.3000 | 4.3600 | 4.3100 | 4.3344 | 4.3344 | 14,427 |
| 09 Apr 2024 | 4.3450 | 4.4000 | 4.3244 | 4.3770 | 4.3770 | 8,798 |
| 08 Apr 2024 | 4.3600 | 4.4400 | 4.2700 | 4.4050 | 4.4050 | 14,555 |
| 05 Apr 2024 | 4.4500 | 4.4800 | 4.4000 | 4.4154 | 4.4154 | 144,102 |
| 04 Apr 2024 | 4.4500 | 4.5200 | 4.4500 | 4.4766 | 4.4766 | 151,444 |
| 03 Apr 2024 | 4.4500 | 4.4500 | 4.3950 | 4.4260 | 4.4260 | 19,186 |
| 02 Apr 2024 | 4.4500 | 4.4900 | 4.4400 | 4.4477 | 4.4477 | 15,364 |
| 28 Mar 2024 | 4.4300 | 4.4400 | 4.4060 | 4.4320 | 4.4320 | 10,164 |
| 27 Mar 2024 | 4.3780 | 4.4280 | 4.3580 | 4.3654 | 4.3654 | 29,919 |
| 26 Mar 2024 | 4.2700 | 4.3580 | 4.2760 | 4.3480 | 4.3480 | 173,896 |
| 25 Mar 2024 | 4.3000 | 4.2734 | 4.2460 | 4.2528 | 4.2528 | 7,138 |
| 22 Mar 2024 | 4.2100 | 4.2980 | 4.2460 | 4.2554 | 4.2554 | 7,041 |
| 21 Mar 2024 | 4.1800 | 4.2760 | 4.2002 | 4.2634 | 4.2634 | 50,250 |
| 20 Mar 2024 | 4.1800 | 4.1984 | 4.1440 | 4.1778 | 4.1778 | 12,984 |
| 19 Mar 2024 | 4.1160 | 4.1584 | 4.1200 | 4.1584 | 4.1584 | 5,614 |
| 18 Mar 2024 | 4.1040 | 4.1420 | 4.0860 | 4.1404 | 4.1404 | 3,875 |
| 15 Mar 2024 | 4.1100 | 4.1440 | 4.1034 | 4.1034 | 4.1034 | 471 |
| 14 Mar 2024 | 4.0900 | 4.1880 | 4.0380 | 4.1864 | 4.1864 | 19,924 |
| 13 Mar 2024 | 4.0980 | 4.1620 | 4.1040 | 4.1400 | 4.1400 | 15,426 |
| 12 Mar 2024 | 4.0180 | 4.1120 | 4.0200 | 4.0886 | 4.0886 | 10,825 |
| 11 Mar 2024 | 3.9400 | 4.0200 | 3.9620 | 3.9760 | 3.9760 | 5,701 |
| 08 Mar 2024 | 3.9620 | 3.9786 | 3.9420 | 3.9786 | 3.9786 | 4,870 |
| 07 Mar 2024 | 3.9120 | 3.9606 | 3.9200 | 3.9327 | 3.9327 | 26,539 |
| 06 Mar 2024 | 3.9400 | 3.9200 | 3.9020 | 3.9087 | 3.9087 | 17,458 |
| 05 Mar 2024 | 3.9200 | 3.9220 | 3.8480 | 3.9000 | 3.9000 | 13,861 |
| 04 Mar 2024 | 3.8460 | 3.9360 | 3.8680 | 3.9255 | 3.9255 | 5,780 |
| 01 Mar 2024 | 3.7900 | 3.8940 | 3.8420 | 3.8764 | 3.8764 | 12,187 |
| 29 Feb 2024 | 3.7100 | 3.8480 | 3.7440 | 3.7820 | 3.7820 | 128,539 |
| 28 Feb 2024 | 3.6980 | 3.6940 | 3.6720 | 3.6720 | 3.6720 | 5,704 |
| 27 Feb 2024 | 3.6300 | 3.6880 | 3.6520 | 3.6880 | 3.6880 | 132,641 |
| 26 Feb 2024 | 3.7020 | 3.6880 | 3.6400 | 3.6595 | 3.6595 | 7,822 |
| 23 Feb 2024 | 3.6100 | 3.6740 | 3.6180 | 3.6333 | 3.6333 | 4,674 |
| 22 Feb 2024 | 3.6400 | 3.6440 | 3.6300 | 3.6345 | 3.6345 | 1,170 |
| 21 Feb 2024 | 3.6510 | 3.6400 | 3.6100 | 3.6113 | 3.6113 | 4,675 |
| 20 Feb 2024 | 3.6160 | 3.6235 | 3.5940 | 3.6049 | 3.6049 | 1,278 |
| 19 Feb 2024 | 3.5600 | 3.6160 | 3.5520 | 3.6064 | 3.6064 | 16,592 |
| 16 Feb 2024 | 3.5800 | 3.5820 | 3.5560 | 3.5560 | 3.5560 | 8,449 |
| 15 Feb 2024 | 3.5800 | 3.5620 | 3.5300 | 3.5505 | 3.5505 | 11,220 |
| 14 Feb 2024 | 3.6080 | 3.5820 | 3.5500 | 3.5505 | 3.5505 | 2,561 |
| 13 Feb 2024 | 3.5900 | 3.5900 | 3.5560 | 3.5824 | 3.5824 | 6,534 |
| 12 Feb 2024 | 3.6600 | 3.6180 | 3.5720 | 3.5940 | 3.5940 | 15,874 |
| 09 Feb 2024 | 3.5700 | 3.5745 | 3.5399 | 3.5740 | 3.5740 | 13,337 |
| 08 Feb 2024 | 3.6400 | 3.5920 | 3.5700 | 3.5704 | 3.5704 | 16,902 |
| 07 Feb 2024 | 3.6420 | 3.6800 | 3.5800 | 3.5805 | 3.5805 | 11,098 |
| 06 Feb 2024 | 3.6100 | 3.6480 | 3.6060 | 3.6119 | 3.6119 | 416,744 |
| 05 Feb 2024 | 3.7000 | 3.6900 | 3.6280 | 3.6297 | 3.6297 | 11,631 |
| 02 Feb 2024 | 3.7000 | 3.7300 | 3.6800 | 3.6800 | 3.6800 | 3,823 |
| 01 Feb 2024 | 3.7000 | 3.7200 | 3.6940 | 3.6940 | 3.6940 | 424 |
| 31 Jan 2024 | 3.7000 | 3.7340 | 3.6900 | 3.7248 | 3.7248 | 7,757 |
| 30 Jan 2024 | 3.7200 | 3.7160 | 3.6820 | 3.6895 | 3.6895 | 8,621 |
| 29 Jan 2024 | 3.7510 | 3.7160 | 3.6855 | 3.6864 | 3.6864 | 265,593 |
| 26 Jan 2024 | 3.7700 | 3.7600 | 3.7140 | 3.7359 | 3.7359 | 4,591 |
| 25 Jan 2024 | 3.7510 | 3.7360 | 3.7120 | 3.7247 | 3.7247 | 5,689 |
| 24 Jan 2024 | 3.6900 | 3.7260 | 3.6760 | 3.7184 | 3.7184 | 2,623 |
| 23 Jan 2024 | 3.7160 | 3.6960 | 3.6640 | 3.6719 | 3.6719 | 116,999 |
| 22 Jan 2024 | 3.7140 | 3.6880 | 3.6520 | 3.6746 | 3.6746 | 2,947 |
| 19 Jan 2024 | 3.6600 | 3.6900 | 3.6615 | 3.6687 | 3.6687 | 18,420 |
| 18 Jan 2024 | 3.6100 | 3.6640 | 3.6160 | 3.6444 | 3.6444 | 9,317 |
| 17 Jan 2024 | 3.6300 | 3.6425 | 3.6160 | 3.6332 | 3.6332 | 3,580 |
| 16 Jan 2024 | 3.7000 | 3.6840 | 3.6400 | 3.6485 | 3.6485 | 8,179 |
| 15 Jan 2024 | 3.7600 | 3.7280 | 3.6680 | 3.6747 | 3.6747 | 2,855 |
| *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.