UK markets open in 2 hours 30 minutes
NIKKEI 225
38,354.78 -50.88 (-0.13%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.14 -0.79 (-0.96%) GOLD FUTURES
2,291.90 -11.00 (-0.48%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,258.95 -2,647.77 (-5.20%)
Cairo Communication S.p.A. (0N7I.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:16PM 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 |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 2.1625 | 2.1625 | 2.1625 | 2.1625 | 2.1625 | - |
| 29 Apr 2024 | 2.1925 | 2.1925 | 2.1925 | 2.1925 | 2.1925 | - |
| 26 Apr 2024 | 2.1575 | 2.1675 | 2.1675 | 2.1675 | 2.1675 | 3,204 |
| 25 Apr 2024 | 2.1475 | 2.1475 | 2.1475 | 2.1475 | 2.1475 | - |
| 24 Apr 2024 | 2.1875 | 2.1875 | 2.1875 | 2.1875 | 2.1875 | - |
| 23 Apr 2024 | 2.1425 | 2.1425 | 2.1425 | 2.1425 | 2.1425 | - |
| 22 Apr 2024 | 2.1275 | 2.1275 | 2.1275 | 2.1275 | 2.1275 | - |
| 19 Apr 2024 | 2.1475 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 3,354 |
| 18 Apr 2024 | 2.1475 | 2.1475 | 2.1475 | 2.1475 | 2.1475 | - |
| 17 Apr 2024 | 2.1575 | 2.1575 | 2.1575 | 2.1575 | 2.1575 | - |
| 16 Apr 2024 | 2.1275 | 2.1275 | 2.1275 | 2.1275 | 2.1275 | - |
| 15 Apr 2024 | 2.1525 | 2.1525 | 2.1525 | 2.1525 | 2.1525 | - |
| 12 Apr 2024 | 2.1525 | 2.1525 | 2.1525 | 2.1525 | 2.1525 | - |
| 11 Apr 2024 | 2.1475 | 2.1475 | 2.1475 | 2.1475 | 2.1475 | - |
| 10 Apr 2024 | 2.1675 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 1,464 |
| 09 Apr 2024 | 2.1625 | 2.1625 | 2.1625 | 2.1625 | 2.1625 | - |
| 08 Apr 2024 | 2.0850 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1,800 |
| 05 Apr 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | - |
| 04 Apr 2024 | 2.1175 | 2.1175 | 2.1175 | 2.1175 | 2.1175 | - |
| 03 Apr 2024 | 2.1225 | 2.1225 | 2.1225 | 2.1225 | 2.1225 | - |
| 02 Apr 2024 | 1.9955 | 2.1050 | 2.1000 | 2.1000 | 2.1000 | 4,114 |
| 28 Mar 2024 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | - |
| 27 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 26 Mar 2024 | 1.9720 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | 1,070 |
| 25 Mar 2024 | 1.9320 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | 1,612 |
| 22 Mar 2024 | 1.8890 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | 752 |
| 21 Mar 2024 | 1.8600 | 1.8920 | 1.8880 | 1.8920 | 1.8920 | 1,393 |
| 20 Mar 2024 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | - |
| 19 Mar 2024 | 1.8500 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1,916 |
| 18 Mar 2024 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | - |
| 15 Mar 2024 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | - |
| 14 Mar 2024 | 1.7880 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | 94 |
| 13 Mar 2024 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | - |
| 12 Mar 2024 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | - |
| 11 Mar 2024 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | - |
| 08 Mar 2024 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | - |
| 07 Mar 2024 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | - |
| 06 Mar 2024 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | - |
| 05 Mar 2024 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | - |
| 04 Mar 2024 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | - |
| 01 Mar 2024 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | - |
| 29 Feb 2024 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | - |
| 28 Feb 2024 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | - |
| 27 Feb 2024 | 1.8130 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | 274 |
| 26 Feb 2024 | 1.8270 | 1.8270 | 1.8270 | 1.8270 | 1.8270 | - |
| 23 Feb 2024 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | - |
| 22 Feb 2024 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | - |
| 21 Feb 2024 | 1.8190 | 1.8260 | 1.8260 | 1.8260 | 1.8260 | 485 |
| 20 Feb 2024 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | - |
| 19 Feb 2024 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | - |
| 16 Feb 2024 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | - |
| 15 Feb 2024 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | - |
| 14 Feb 2024 | 1.8110 | 1.8110 | 1.8110 | 1.8110 | 1.8110 | - |
| 13 Feb 2024 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | - |
| 12 Feb 2024 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | - |
| 09 Feb 2024 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | - |
| 08 Feb 2024 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | - |
| 07 Feb 2024 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | - |
| 06 Feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 05 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 02 Feb 2024 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | - |
| 01 Feb 2024 | 1.8070 | 1.8070 | 1.8070 | 1.8070 | 1.8070 | - |
| 31 Jan 2024 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | - |
| 30 Jan 2024 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | - |
| 29 Jan 2024 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | - |
| 26 Jan 2024 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | - |
| 25 Jan 2024 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | - |
| 19 Jan 2024 | 1.8270 | 1.8000 | 1.7960 | 1.7960 | 1.7960 | 3,177 |
| 18 Jan 2024 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | - |
| 17 Jan 2024 | 1.8330 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | 2,748 |
| 16 Jan 2024 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | - |
| 15 Jan 2024 | 1.8720 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 66 |
| 12 Jan 2024 | 1.8870 | 1.8880 | 1.8740 | 1.8740 | 1.8740 | 6,104 |
| 11 Jan 2024 | 1.9090 | 1.8982 | 1.8982 | 1.8982 | 1.8982 | 132 |
| 10 Jan 2024 | 1.8970 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | 594 |
| 09 Jan 2024 | 1.8930 | 1.8993 | 1.8993 | 1.8993 | 1.8993 | 1,056 |
| 08 Jan 2024 | 1.8420 | 1.8960 | 1.8750 | 1.8750 | 1.8750 | 3,168 |
| 05 Jan 2024 | 1.8170 | 1.8340 | 1.8284 | 1.8284 | 1.8284 | 3,226 |
| 04 Jan 2024 | 1.8010 | 1.8228 | 1.8228 | 1.8228 | 1.8228 | 363 |
| 03 Jan 2024 | 1.8150 | 1.8040 | 1.7971 | 1.7971 | 1.7971 | 2,480 |
| 02 Jan 2024 | 1.8130 | 1.8130 | 1.8130 | 1.8130 | 1.8130 | - |
| 29 Dec 2023 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | - |
| 28 Dec 2023 | 1.8070 | 1.8280 | 1.8240 | 1.8260 | 1.8260 | 6,051 |
| 27 Dec 2023 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | - |
| 22 Dec 2023 | 1.7740 | 1.7740 | 1.7740 | 1.7740 | 1.7740 | - |
| 21 Dec 2023 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | - |
| 20 Dec 2023 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | - |
| 19 Dec 2023 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | - |
| 18 Dec 2023 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | - |
| 15 Dec 2023 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
| 14 Dec 2023 | 1.6960 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | 2,000 |
| 13 Dec 2023 | 1.6860 | 1.6860 | 1.6860 | 1.6860 | 1.6860 | - |
| 12 Dec 2023 | 1.6920 | 1.6920 | 1.6920 | 1.6920 | 1.6920 | - |
| 11 Dec 2023 | 1.7230 | 1.7230 | 1.7230 | 1.7230 | 1.7230 | - |
| 08 Dec 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 07 Dec 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 06 Dec 2023 | 1.6880 | 1.6880 | 1.6880 | 1.6880 | 1.6880 | - |
| *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.