UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.35 +1.45 (+1.77%) GOLD FUTURES
2,339.60 -6.80 (-0.29%) DOW
38,487.13 +247.15 (+0.65%) Bitcoin GBP
53,603.00 +301.75 (+0.57%)
Virbac SA (0NM7.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:19PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 375.75 | 376.50 | 356.98 | 363.87 | 363.87 | 695 |
| 19 Apr 2024 | 373.25 | 376.00 | 366.99 | 372.00 | 372.00 | 1,295 |
| 18 Apr 2024 | 368.50 | 376.00 | 370.00 | 373.96 | 373.96 | 1,800 |
| 17 Apr 2024 | 357.75 | 369.50 | 351.50 | 367.00 | 367.00 | 1,537 |
| 16 Apr 2024 | 355.25 | 360.00 | 354.50 | 358.08 | 358.08 | 910 |
| 15 Apr 2024 | 365.50 | 367.00 | 359.98 | 362.92 | 362.92 | 540 |
| 12 Apr 2024 | 365.50 | 371.04 | 364.00 | 369.64 | 369.64 | 1,073 |
| 11 Apr 2024 | 352.25 | 359.00 | 352.50 | 357.04 | 357.04 | 453 |
| 10 Apr 2024 | 359.25 | 359.50 | 351.50 | 352.50 | 352.50 | 771 |
| 09 Apr 2024 | 358.75 | 365.00 | 358.50 | 360.17 | 360.17 | 122 |
| 08 Apr 2024 | 353.25 | 359.04 | 352.00 | 357.45 | 357.45 | 466 |
| 05 Apr 2024 | 352.75 | 359.52 | 352.00 | 358.93 | 358.93 | 374 |
| 04 Apr 2024 | 348.50 | 357.02 | 346.50 | 348.50 | 348.50 | 425 |
| 03 Apr 2024 | 337.25 | 349.02 | 338.50 | 347.88 | 347.88 | 1,224 |
| 02 Apr 2024 | 346.00 | 363.00 | 334.02 | 334.58 | 334.58 | 1,089 |
| 28 Mar 2024 | 340.50 | 346.07 | 338.15 | 341.39 | 341.39 | 1,061 |
| 27 Mar 2024 | 344.00 | 344.89 | 338.50 | 339.50 | 339.50 | 257 |
| 26 Mar 2024 | 350.75 | 350.50 | 341.00 | 344.50 | 344.50 | 3,450 |
| 25 Mar 2024 | 348.50 | 351.00 | 347.48 | 347.48 | 347.48 | 518 |
| 22 Mar 2024 | 343.00 | 345.51 | 338.00 | 345.50 | 345.50 | 544 |
| 21 Mar 2024 | 335.25 | 343.00 | 333.00 | 333.00 | 333.00 | 1,327 |
| 20 Mar 2024 | 336.75 | 344.50 | 328.00 | 330.50 | 330.50 | 580 |
| 19 Mar 2024 | 335.75 | 338.02 | 330.50 | 338.00 | 338.00 | 397 |
| 18 Mar 2024 | 330.25 | 338.00 | 331.00 | 332.23 | 332.23 | 921 |
| 15 Mar 2024 | 337.25 | 337.50 | 329.52 | 329.52 | 329.52 | 113 |
| 14 Mar 2024 | 340.50 | 340.50 | 337.00 | 337.90 | 337.90 | 3,216 |
| 13 Mar 2024 | 338.75 | 341.00 | 339.00 | 341.00 | 341.00 | 165 |
| 12 Mar 2024 | 347.50 | 340.50 | 340.50 | 340.50 | 340.50 | 17 |
| 11 Mar 2024 | 339.25 | 345.50 | 339.50 | 339.50 | 339.50 | 844 |
| 08 Mar 2024 | 339.25 | 341.00 | 338.00 | 340.23 | 340.23 | 364 |
| 07 Mar 2024 | 330.75 | 339.50 | 333.00 | 338.82 | 338.82 | 604 |
| 06 Mar 2024 | 341.50 | 334.50 | 332.48 | 332.50 | 332.50 | 283 |
| 05 Mar 2024 | 330.75 | 334.50 | 331.00 | 334.00 | 334.00 | 715 |
| 04 Mar 2024 | 339.25 | 340.50 | 334.97 | 335.42 | 335.42 | 598 |
| 01 Mar 2024 | 330.25 | 339.00 | 328.50 | 331.18 | 331.18 | 14,839 |
| 29 Feb 2024 | 340.00 | 347.50 | 331.97 | 339.33 | 339.33 | 935 |
| 28 Feb 2024 | 340.00 | 340.42 | 338.00 | 340.42 | 340.42 | 12,605 |
| 27 Feb 2024 | 342.00 | 340.50 | 336.00 | 338.47 | 338.47 | 680 |
| 26 Feb 2024 | 340.00 | 347.00 | 342.47 | 342.54 | 342.54 | 496 |
| 23 Feb 2024 | 349.50 | 347.50 | 345.06 | 345.21 | 345.21 | 441 |
| 22 Feb 2024 | 341.00 | 351.09 | 349.96 | 350.27 | 350.27 | 710 |
| 21 Feb 2024 | 340.50 | 348.50 | 346.44 | 347.00 | 347.00 | 255 |
| 20 Feb 2024 | 349.00 | 354.00 | 340.00 | 348.00 | 348.00 | 486 |
| 19 Feb 2024 | 349.00 | 350.50 | 345.16 | 348.00 | 348.00 | 465 |
| 16 Feb 2024 | 346.00 | 350.50 | 347.50 | 348.38 | 348.38 | 789 |
| 15 Feb 2024 | 345.00 | 346.00 | 342.50 | 345.00 | 345.00 | 860 |
| 14 Feb 2024 | 337.25 | 350.00 | 335.50 | 342.80 | 342.80 | 321 |
| 13 Feb 2024 | 337.25 | 339.48 | 336.00 | 337.94 | 337.94 | 3,854 |
| 12 Feb 2024 | 340.00 | 339.02 | 337.19 | 338.96 | 338.96 | 18,272 |
| 09 Feb 2024 | 334.25 | 338.02 | 334.00 | 335.00 | 335.00 | 367 |
| 08 Feb 2024 | 338.75 | 336.50 | 333.48 | 333.82 | 333.82 | 545 |
| 07 Feb 2024 | 331.75 | 334.52 | 331.50 | 334.52 | 334.52 | 778 |
| 06 Feb 2024 | 329.00 | 332.17 | 327.81 | 331.86 | 331.86 | 716 |
| 05 Feb 2024 | 327.50 | 329.50 | 327.88 | 328.44 | 328.44 | 1,238 |
| 02 Feb 2024 | 330.75 | 333.50 | 327.00 | 329.01 | 329.01 | 567 |
| 01 Feb 2024 | 332.75 | 335.00 | 331.03 | 331.03 | 331.03 | 56 |
| 31 Jan 2024 | 333.25 | 337.00 | 334.00 | 334.00 | 334.00 | 1,200 |
| 30 Jan 2024 | 333.25 | 342.50 | 333.00 | 334.50 | 334.50 | 558 |
| 29 Jan 2024 | 338.25 | 337.53 | 333.50 | 337.50 | 337.50 | 471 |
| 26 Jan 2024 | 338.25 | 340.00 | 338.00 | 338.00 | 338.00 | 2,137 |
| 25 Jan 2024 | 337.75 | 341.00 | 335.50 | 338.00 | 338.00 | 2,847 |
| 24 Jan 2024 | 340.00 | 341.00 | 337.98 | 338.65 | 338.65 | 2,035 |
| 23 Jan 2024 | 336.75 | 340.00 | 334.00 | 337.52 | 337.52 | 2,039 |
| 22 Jan 2024 | 337.25 | 338.00 | 335.50 | 336.99 | 336.99 | 722 |
| 19 Jan 2024 | 339.25 | 337.00 | 333.48 | 337.00 | 337.00 | 1,478 |
| 18 Jan 2024 | 344.00 | 340.00 | 331.00 | 335.71 | 335.71 | 2,841 |
| 17 Jan 2024 | 346.50 | 343.00 | 337.50 | 340.08 | 340.08 | 1,732 |
| 16 Jan 2024 | 347.50 | 349.01 | 346.93 | 347.11 | 347.11 | 741 |
| 15 Jan 2024 | 352.75 | 353.00 | 349.00 | 350.14 | 350.14 | 457 |
| 12 Jan 2024 | 357.25 | 360.00 | 351.50 | 356.19 | 356.19 | 17,329 |
| 11 Jan 2024 | 354.75 | 356.00 | 350.50 | 355.87 | 355.87 | 314 |
| 10 Jan 2024 | 348.00 | 352.01 | 347.50 | 350.03 | 350.03 | 3,298 |
| 09 Jan 2024 | 349.00 | 352.03 | 348.00 | 351.98 | 351.98 | 970 |
| 08 Jan 2024 | 348.50 | 350.02 | 344.00 | 346.23 | 346.23 | 1,259 |
| 05 Jan 2024 | 350.25 | 347.52 | 343.00 | 346.24 | 346.24 | 964 |
| 04 Jan 2024 | 347.00 | 355.54 | 352.50 | 354.00 | 354.00 | 998 |
| 03 Jan 2024 | 354.25 | 356.04 | 350.00 | 352.73 | 352.73 | 744 |
| 02 Jan 2024 | 357.75 | 363.50 | 353.00 | 355.28 | 355.28 | 1,732 |
| 29 Dec 2023 | 361.50 | 363.00 | 357.00 | 358.00 | 358.00 | 359 |
| 28 Dec 2023 | 352.25 | 362.00 | 355.50 | 359.50 | 359.50 | 592 |
| 27 Dec 2023 | 348.50 | 359.00 | 354.50 | 355.48 | 355.48 | 457 |
| 22 Dec 2023 | 353.25 | 360.00 | 352.00 | 357.43 | 357.43 | 549 |
| 21 Dec 2023 | 346.00 | 353.52 | 348.50 | 351.41 | 351.41 | 956 |
| 20 Dec 2023 | 340.50 | 357.00 | 343.50 | 354.00 | 354.00 | 2,037 |
| 19 Dec 2023 | 320.00 | 342.50 | 322.01 | 340.50 | 340.50 | 2,994 |
| 18 Dec 2023 | 304.00 | 305.50 | 301.50 | 304.00 | 304.00 | 940 |
| 15 Dec 2023 | 303.00 | 310.00 | 303.00 | 306.00 | 306.00 | 1,618 |
| 14 Dec 2023 | 302.50 | 308.50 | 302.50 | 302.50 | 302.50 | 1,307 |
| 13 Dec 2023 | 294.25 | 300.00 | 295.00 | 297.51 | 297.51 | 280 |
| 12 Dec 2023 | 298.75 | 298.50 | 295.48 | 295.50 | 295.50 | 616 |
| 11 Dec 2023 | 293.75 | 300.50 | 294.56 | 299.00 | 299.00 | 1,147 |
| 08 Dec 2023 | 288.50 | 294.50 | 291.50 | 291.83 | 291.83 | 310 |
| 07 Dec 2023 | 292.75 | 294.00 | 291.00 | 292.85 | 292.85 | 480 |
| 06 Dec 2023 | 293.75 | 296.50 | 292.00 | 295.50 | 295.50 | 694 |
| 05 Dec 2023 | 286.50 | 293.00 | 284.00 | 284.00 | 284.00 | 593 |
| 04 Dec 2023 | 282.50 | 287.50 | 285.00 | 285.95 | 285.95 | 898 |
| 01 Dec 2023 | 287.50 | 288.00 | 285.79 | 287.00 | 287.00 | 398 |
| 30 Nov 2023 | 283.50 | 287.00 | 283.47 | 284.00 | 284.00 | 1,197 |
| 29 Nov 2023 | 288.00 | 290.00 | 285.98 | 287.00 | 287.00 | 284 |
| 28 Nov 2023 | 284.50 | 288.00 | 281.00 | 281.00 | 281.00 | 7,677 |
| *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.