UK markets closed
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.73 +0.04 (+0.05%) GOLD FUTURES
2,396.50 +8.10 (+0.34%) DOW
37,738.33 -14.98 (-0.04%) Bitcoin GBP
50,532.70 +1,008.90 (+2.04%)
Novabase S.G.P.S., S.A. (0MTZ.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 11:37AM 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 |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | 2 |
| 15 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | 49 |
| 10 Apr 2024 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 43 |
| 09 Apr 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2 |
| 08 Apr 2024 | 6.40 | 6.60 | 6.40 | 6.50 | 6.50 | 4 |
| 05 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1 |
| 04 Apr 2024 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 8 |
| 03 Apr 2024 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | 40 |
| 02 Apr 2024 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 2,288 |
| 28 Mar 2024 | 6.46 | 6.50 | 6.40 | 6.50 | 6.50 | 4 |
| 27 Mar 2024 | 6.48 | 6.48 | 6.42 | 6.42 | 6.42 | 2 |
| 26 Mar 2024 | 6.52 | 6.52 | 6.40 | 6.48 | 6.48 | 25 |
| 25 Mar 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 2 |
| 22 Mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2 |
| 21 Mar 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| 20 Mar 2024 | 6.46 | 6.46 | 6.40 | 6.46 | 6.46 | 2 |
| 19 Mar 2024 | 6.50 | 6.50 | 6.48 | 6.48 | 6.48 | 1,000 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 6.32 | 6.48 | 6.32 | 6.48 | 6.48 | 11 |
| 14 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 13 Mar 2024 | 6.34 | 6.48 | 6.34 | 6.36 | 6.36 | 3 |
| 12 Mar 2024 | 6.52 | 6.52 | 6.32 | 6.52 | 6.52 | 35 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 1 |
| 07 Mar 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 06 Mar 2024 | 6.78 | 6.78 | 6.42 | 6.42 | 6.42 | 1 |
| 05 Mar 2024 | 6.74 | 6.74 | 6.48 | 6.58 | 6.58 | 9 |
| 04 Mar 2024 | 6.66 | 6.78 | 6.50 | 6.74 | 6.74 | 1 |
| 01 Mar 2024 | 6.62 | 6.68 | 6.62 | 6.68 | 6.68 | 8 |
| 29 Feb 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2 |
| 28 Feb 2024 | 6.58 | 6.74 | 6.50 | 6.74 | 6.74 | 3 |
| 27 Feb 2024 | 6.46 | 6.50 | 6.44 | 6.50 | 6.50 | 1 |
| 26 Feb 2024 | 6.20 | 6.27 | 6.08 | 6.24 | 6.24 | 3,144 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 21 Feb 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 1 |
| 20 Feb 2024 | 6.04 | 6.10 | 6.04 | 6.10 | 6.10 | 810 |
| 19 Feb 2024 | 5.96 | 6.06 | 5.96 | 6.06 | 6.06 | 2 |
| 16 Feb 2024 | 5.70 | 6.10 | 5.70 | 6.02 | 6.02 | 1,022 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 13 Feb 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | 1 |
| 08 Feb 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 05 Feb 2024 | 5.32 | 5.32 | 5.30 | 5.30 | 5.30 | 1 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1 |
| 30 Jan 2024 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | 5 |
| 29 Jan 2024 | 5.30 | 5.36 | 5.30 | 5.30 | 5.30 | 2 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 24 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 5.36 | 5.36 | 5.32 | 5.32 | 5.32 | 8 |
| 19 Jan 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 4 |
| 18 Jan 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 106 |
| 17 Jan 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 400 |
| 03 Jan 2024 | 5.30 | 5.38 | 5.30 | 5.38 | 5.38 | 187 |
| 02 Jan 2024 | 5.30 | 5.38 | 5.30 | 5.38 | 5.38 | 6 |
| 29 Dec 2023 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 5 |
| 28 Dec 2023 | 5.34 | 5.34 | 5.30 | 5.30 | 5.30 | 3 |
| 27 Dec 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 400 |
| 22 Dec 2023 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 6 |
| 21 Dec 2023 | 5.36 | 5.36 | 5.30 | 5.30 | 5.30 | 252 |
| 20 Dec 2023 | 5.30 | 5.36 | 5.30 | 5.36 | 5.36 | 202 |
| 19 Dec 2023 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 2 |
| 18 Dec 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 5 |
| 04 Dec 2023 | 5.38 | 5.38 | 5.30 | 5.30 | 5.30 | 6 |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 2 |
| 29 Nov 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1 |
| 28 Nov 2023 | - | - | - | - | - | - |
| 27 Nov 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 24 Nov 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1 |
| *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.