UK markets open in 3 hours 12 minutes
NIKKEI 225
39,135.91 +66.23 (+0.17%) HANG SENG
19,222.30 -413.92 (-2.11%) CRUDE OIL
79.29 -0.51 (-0.64%) GOLD FUTURES
2,414.10 -24.40 (-1.00%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,138.91 +3,649.41 (+6.95%)
Hera S.p.A. (0NVV.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:45PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 3.4600 | 3.4820 | 3.4360 | 3.4360 | 3.4360 | 23,919 |
| 17 May 2024 | 3.4670 | 3.4760 | 3.4220 | 3.4760 | 3.4760 | 4,412 |
| 16 May 2024 | 3.4990 | 3.4900 | 3.4340 | 3.4580 | 3.4580 | 197,058 |
| 15 May 2024 | 3.5540 | 3.5820 | 3.4580 | 3.5280 | 3.5280 | 47,040 |
| 14 May 2024 | 3.5640 | 3.5700 | 3.5160 | 3.5580 | 3.5580 | 49,470 |
| 13 May 2024 | 3.4940 | 3.5520 | 3.4800 | 3.5520 | 3.5520 | 936 |
| 10 May 2024 | 3.4780 | 3.5180 | 3.4940 | 3.5080 | 3.5080 | 7,300 |
| 09 May 2024 | 3.4690 | 3.4820 | 3.4600 | 3.4820 | 3.4820 | 9,728 |
| 08 May 2024 | 3.4780 | 3.5140 | 3.4420 | 3.4710 | 3.4710 | 1,288,995 |
| 07 May 2024 | 3.4600 | 3.4940 | 3.4620 | 3.4900 | 3.4900 | 1,483 |
| 03 May 2024 | 3.4360 | 3.4340 | 3.4220 | 3.4220 | 3.4220 | 2,409 |
| 02 May 2024 | 3.4050 | 3.4860 | 3.4080 | 3.4560 | 3.4560 | 9,440 |
| 01 May 2024 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | - |
| 30 Apr 2024 | 3.4260 | 3.4680 | 3.3840 | 3.3900 | 3.3900 | 48,636 |
| 29 Apr 2024 | 3.3810 | 3.4000 | 3.3820 | 3.4000 | 3.4000 | 11 |
| 26 Apr 2024 | 3.3930 | 3.3800 | 3.3420 | 3.3487 | 3.3487 | 22,996 |
| 25 Apr 2024 | 3.3650 | 3.4200 | 3.3700 | 3.3700 | 3.3700 | 27,567 |
| 24 Apr 2024 | 3.3310 | 3.3660 | 3.3220 | 3.3660 | 3.3660 | 11,609 |
| 23 Apr 2024 | 3.2410 | 3.3460 | 3.2420 | 3.3460 | 3.3460 | 74,392 |
| 22 Apr 2024 | 3.2110 | 3.2560 | 3.2340 | 3.2500 | 3.2500 | 11,981 |
| 19 Apr 2024 | 3.2030 | 3.2180 | 3.1860 | 3.2000 | 3.2000 | 28,578 |
| 18 Apr 2024 | 3.1480 | 3.1880 | 3.1460 | 3.1860 | 3.1860 | 2,386 |
| 17 Apr 2024 | 3.1280 | 3.1820 | 3.1240 | 3.1300 | 3.1300 | 145,039 |
| 16 Apr 2024 | 3.1630 | 3.1280 | 3.1100 | 3.1220 | 3.1220 | 116 |
| 15 Apr 2024 | 3.1890 | 3.1860 | 3.1580 | 3.1580 | 3.1580 | 73 |
| 12 Apr 2024 | 3.1200 | 3.2040 | 3.1760 | 3.2000 | 3.2000 | 13,826 |
| 11 Apr 2024 | 3.1380 | 3.1400 | 3.1000 | 3.1300 | 3.1300 | 56,326 |
| 10 Apr 2024 | 3.1200 | 3.1780 | 3.1260 | 3.1260 | 3.1260 | 3,413 |
| 09 Apr 2024 | 3.1320 | 3.1320 | 3.1100 | 3.1200 | 3.1200 | 16,698 |
| 08 Apr 2024 | 3.1360 | 3.1440 | 3.1240 | 3.1380 | 3.1380 | 499 |
| 05 Apr 2024 | 3.1900 | 3.1920 | 3.1280 | 3.1340 | 3.1340 | 2,285 |
| 04 Apr 2024 | 3.1720 | 3.2020 | 3.1700 | 3.1907 | 3.1907 | 998,297 |
| 03 Apr 2024 | 3.1730 | 3.1730 | 3.1730 | 3.1730 | 3.1730 | - |
| 02 Apr 2024 | 3.2820 | 3.2700 | 3.2180 | 3.2180 | 3.2180 | 28,185 |
| 28 Mar 2024 | 3.3040 | 3.3060 | 3.2500 | 3.2631 | 3.2631 | 501,631 |
| 27 Mar 2024 | 3.2910 | 3.3120 | 3.2800 | 3.2900 | 3.2900 | 44,715 |
| 26 Mar 2024 | 3.3350 | 3.3460 | 3.2620 | 3.2680 | 3.2680 | 55,931 |
| 25 Mar 2024 | 3.2820 | 3.3240 | 3.2860 | 3.3240 | 3.3240 | 973 |
| 22 Mar 2024 | 3.2520 | 3.2840 | 3.2780 | 3.2800 | 3.2800 | 173 |
| 21 Mar 2024 | 3.2690 | 3.3020 | 3.2500 | 3.2500 | 3.2500 | 13,465 |
| 20 Mar 2024 | 3.2690 | 3.2940 | 3.2700 | 3.2700 | 3.2700 | 177 |
| 19 Mar 2024 | 3.3060 | 3.3200 | 3.2500 | 3.2500 | 3.2500 | 445 |
| 18 Mar 2024 | 3.3630 | 3.3680 | 3.3580 | 3.3580 | 3.3580 | 585 |
| 15 Mar 2024 | 3.3410 | 3.3800 | 3.3680 | 3.3720 | 3.3720 | 327 |
| 14 Mar 2024 | 3.3350 | 3.3700 | 3.3380 | 3.3520 | 3.3520 | 480,379 |
| 13 Mar 2024 | 3.3440 | 3.3860 | 3.3300 | 3.3652 | 3.3652 | 82,401 |
| 12 Mar 2024 | 3.3370 | 3.3480 | 3.3060 | 3.3440 | 3.3440 | 31,932 |
| 11 Mar 2024 | 3.3460 | 3.3520 | 3.3120 | 3.3280 | 3.3280 | 66,731 |
| 08 Mar 2024 | 3.3140 | 3.3480 | 3.2880 | 3.3360 | 3.3360 | 116,921 |
| 07 Mar 2024 | 3.2730 | 3.3300 | 3.2800 | 3.3160 | 3.3160 | 29,078 |
| 06 Mar 2024 | 3.2790 | 3.3160 | 3.2800 | 3.2920 | 3.2920 | 230,139 |
| 05 Mar 2024 | 3.1940 | 3.2780 | 3.1960 | 3.2780 | 3.2780 | 20,108 |
| 04 Mar 2024 | 3.2430 | 3.2480 | 3.1780 | 3.1780 | 3.1780 | 30 |
| 01 Mar 2024 | 3.1840 | 3.2600 | 3.2080 | 3.2280 | 3.2280 | 330 |
| 29 Feb 2024 | 3.1850 | 3.2220 | 3.1960 | 3.1960 | 3.1960 | 146,706 |
| 28 Feb 2024 | 3.1850 | 3.2200 | 3.1660 | 3.1660 | 3.1660 | 317 |
| 27 Feb 2024 | 3.1800 | 3.1760 | 3.1560 | 3.1760 | 3.1760 | 1,870 |
| 26 Feb 2024 | 3.2200 | 3.2400 | 3.1780 | 3.1840 | 3.1840 | 5,630 |
| 23 Feb 2024 | 3.2270 | 3.2380 | 3.2240 | 3.2360 | 3.2360 | 3,349 |
| 22 Feb 2024 | 3.2380 | 3.2400 | 3.2140 | 3.2160 | 3.2160 | 10,532 |
| 21 Feb 2024 | 3.2130 | 3.2520 | 3.1880 | 3.2520 | 3.2520 | 20,356 |
| 20 Feb 2024 | 3.1710 | 3.2260 | 3.1480 | 3.2200 | 3.2200 | 32,713 |
| 19 Feb 2024 | 3.1200 | 3.1700 | 3.1260 | 3.1700 | 3.1700 | 95,240 |
| 16 Feb 2024 | 3.1720 | 3.1960 | 3.1360 | 3.1380 | 3.1380 | 5,427 |
| 15 Feb 2024 | 3.1600 | 3.1760 | 3.1400 | 3.1728 | 3.1728 | 31,311 |
| 14 Feb 2024 | 3.1430 | 3.1520 | 3.1460 | 3.1520 | 3.1520 | 55 |
| 13 Feb 2024 | 3.0950 | 3.1600 | 3.1120 | 3.1360 | 3.1360 | 4,292 |
| 12 Feb 2024 | 3.0580 | 3.1060 | 3.0700 | 3.0878 | 3.0878 | 55,561 |
| 09 Feb 2024 | 3.1470 | 3.0820 | 3.0260 | 3.0465 | 3.0465 | 823,204 |
| 08 Feb 2024 | 3.1410 | 3.1667 | 3.1200 | 3.1620 | 3.1620 | 16,794 |
| 07 Feb 2024 | 3.1510 | 3.1660 | 3.1460 | 3.1580 | 3.1580 | 61,508 |
| 06 Feb 2024 | 3.1200 | 3.1380 | 3.0920 | 3.1380 | 3.1380 | 11,712 |
| 05 Feb 2024 | 3.1320 | 3.1720 | 3.1020 | 3.1060 | 3.1060 | 31,649 |
| 02 Feb 2024 | 3.1750 | 3.2140 | 3.1540 | 3.1540 | 3.1540 | 11,596 |
| 01 Feb 2024 | 3.2440 | 3.2400 | 3.1640 | 3.1640 | 3.1640 | 6,102 |
| 31 Jan 2024 | 3.2080 | 3.3060 | 3.2440 | 3.2700 | 3.2700 | 155,654 |
| 30 Jan 2024 | 3.2560 | 3.2600 | 3.1940 | 3.2000 | 3.2000 | 93 |
| 29 Jan 2024 | 3.2140 | 3.2360 | 3.1760 | 3.2300 | 3.2300 | 1,626 |
| 26 Jan 2024 | 3.1000 | 3.2320 | 3.1220 | 3.2300 | 3.2300 | 44,934 |
| 25 Jan 2024 | 2.9620 | 3.1060 | 2.9760 | 3.0100 | 3.0100 | 245,036 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 2.9810 | 2.9780 | 2.9640 | 2.9720 | 2.9720 | 39 |
| 19 Jan 2024 | 2.9710 | 2.9820 | 2.9680 | 2.9752 | 2.9752 | 23,020 |
| 18 Jan 2024 | 2.9590 | 2.9820 | 2.9600 | 2.9740 | 2.9740 | 24,889 |
| 17 Jan 2024 | 3.0010 | 2.9940 | 2.9380 | 2.9600 | 2.9600 | 17,216 |
| 16 Jan 2024 | 3.0220 | 3.0320 | 3.0040 | 3.0280 | 3.0280 | 18,165 |
| 15 Jan 2024 | 3.0400 | 3.0360 | 3.0280 | 3.0360 | 3.0360 | 4,336 |
| 12 Jan 2024 | 2.9860 | 3.0480 | 2.9880 | 3.0480 | 3.0480 | 15,060 |
| 11 Jan 2024 | 3.0520 | 3.0560 | 2.9620 | 2.9802 | 2.9802 | 28,015 |
| 10 Jan 2024 | 3.0060 | 3.0360 | 3.0040 | 3.0155 | 3.0155 | 16,758 |
| 09 Jan 2024 | 2.9890 | 2.9980 | 2.9840 | 2.9880 | 2.9880 | 982 |
| 08 Jan 2024 | 2.9700 | 2.9860 | 2.9620 | 2.9625 | 2.9625 | 8,438 |
| 05 Jan 2024 | 2.9670 | 2.9620 | 2.9620 | 2.9620 | 2.9620 | 273 |
| 04 Jan 2024 | 2.9040 | 2.9620 | 2.9060 | 2.9620 | 2.9620 | 3,159 |
| 03 Jan 2024 | 2.9700 | 2.9680 | 2.9020 | 2.9020 | 2.9020 | 17,426 |
| 02 Jan 2024 | 2.9810 | 3.0200 | 2.9360 | 2.9680 | 2.9680 | 88,295 |
| 29 Dec 2023 | 2.9600 | 2.9880 | 2.9660 | 2.9660 | 2.9660 | 3,505 |
| 28 Dec 2023 | 2.9830 | 2.9780 | 2.9540 | 2.9680 | 2.9680 | 19,510 |
| 27 Dec 2023 | 3.0120 | 3.0260 | 2.9830 | 2.9830 | 2.9830 | 11,877 |
| *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.