Yahoo

Mail

UK markets closed

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,207.13
+444.10(+2.50%)
CRUDE OIL
79.06
+0.06(+0.08%)
GOLD FUTURES
2,313.90
+2.90(+0.13%)
DOW
38,174.01
+270.72(+0.71%)
Bitcoin GBP
47,148.69
+1,559.27(+3.42%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft (0O05.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

50.65

-2.25

(-4.26%)

At close: 05:24PM BST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	2 Dividend
01 May 2024	-	-	-	-	-	-
30 Apr 2024	46.50	46.05	45.70	45.70	45.70	186
29 Apr 2024	46.30	46.00	45.80	45.80	45.80	88
26 Apr 2024	46.75	46.25	46.00	46.00	46.00	285
25 Apr 2024	46.50	46.25	46.25	46.25	46.25	34
24 Apr 2024	47.22	46.80	46.25	46.30	46.30	80
23 Apr 2024	47.38	47.35	46.85	46.90	46.90	778
22 Apr 2024	47.13	47.65	47.05	47.05	47.05	1,129
19 Apr 2024	47.92	47.62	46.75	46.75	46.75	589
18 Apr 2024	47.83	47.00	46.30	46.30	46.30	239
17 Apr 2024	46.45	47.85	47.28	47.30	47.30	1,663
16 Apr 2024	47.38	47.64	46.67	46.67	46.67	274
15 Apr 2024	48.70	49.40	48.25	48.30	48.30	805
12 Apr 2024	46.85	48.60	46.75	48.59	48.59	5,828
11 Apr 2024	47.67	47.30	46.15	46.25	46.25	474
10 Apr 2024	45.58	47.45	47.45	47.45	47.45	68
09 Apr 2024	44.70	45.45	45.45	45.45	45.45	115
08 Apr 2024	44.75	44.60	44.60	44.60	44.60	102
05 Apr 2024	44.45	44.55	44.25	44.55	44.55	49
04 Apr 2024	44.50	44.50	44.50	44.50	44.50	645
03 Apr 2024	44.55	44.79	44.49	44.49	44.49	347
02 Apr 2024	44.55	44.95	44.35	44.50	44.50	336
28 Mar 2024	44.65	44.48	43.95	44.30	44.30	3,047
27 Mar 2024	45.28	44.91	44.85	44.90	44.90	383
26 Mar 2024	45.17	44.90	44.90	44.90	44.90	272
25 Mar 2024	44.75	44.90	44.35	44.90	44.90	544
22 Mar 2024	43.88	44.25	43.64	44.00	44.00	1,746
21 Mar 2024	44.40	44.15	43.68	43.68	43.68	38
20 Mar 2024	42.60	44.45	43.30	44.27	44.27	735
19 Mar 2024	42.15	41.95	41.75	41.95	41.95	1,625
18 Mar 2024	41.28	41.80	41.30	41.80	41.80	563
15 Mar 2024	41.33	41.45	41.30	41.30	41.30	2,104
14 Mar 2024	41.33	41.60	41.45	41.50	41.50	216
13 Mar 2024	40.75	41.30	41.10	41.30	41.30	381
12 Mar 2024	40.45	41.03	40.74	41.03	41.03	231
11 Mar 2024	41.22	40.70	40.45	40.45	40.45	592
08 Mar 2024	42.10	41.90	41.30	41.64	41.64	1,186
07 Mar 2024	41.33	42.25	41.25	41.50	41.50	733
06 Mar 2024	41.33	41.54	41.54	41.54	41.54	29
05 Mar 2024	41.58	41.55	41.30	41.55	41.55	448
04 Mar 2024	41.53	41.53	41.53	41.53	41.53	-
01 Mar 2024	41.72	42.06	42.06	42.06	42.06	300
29 Feb 2024	41.53	41.65	41.62	41.62	41.62	11,098
28 Feb 2024	41.72	42.00	41.20	41.60	41.60	587
27 Feb 2024	41.47	41.75	41.35	41.75	41.75	8,089
26 Feb 2024	41.28	41.90	41.67	41.76	41.76	973
23 Feb 2024	41.58	41.58	41.58	41.58	41.58	-
22 Feb 2024	42.15	41.93	41.87	41.93	41.93	477
21 Feb 2024	41.83	41.63	41.50	41.63	41.63	247
20 Feb 2024	42.50	42.17	41.95	41.95	41.95	488
19 Feb 2024	42.60	42.70	42.50	42.70	42.70	167
16 Feb 2024	42.15	42.55	42.41	42.41	42.41	830
15 Feb 2024	41.53	42.05	41.60	41.60	41.60	2,138
14 Feb 2024	41.42	41.70	41.54	41.54	41.54	137
13 Feb 2024	42.10	42.00	41.65	41.65	41.65	180
12 Feb 2024	42.10	42.00	41.75	42.00	42.00	134
09 Feb 2024	42.05	42.15	41.60	42.15	42.15	1,725
08 Feb 2024	42.55	42.31	42.10	42.20	42.20	526
07 Feb 2024	43.67	42.80	42.60	42.60	42.60	133
06 Feb 2024	43.08	43.15	42.85	43.15	43.15	116
05 Feb 2024	44.10	43.65	42.92	42.92	42.92	432
02 Feb 2024	44.00	44.00	44.00	44.00	44.00	-
01 Feb 2024	44.20	44.45	44.40	44.40	44.40	198
31 Jan 2024	44.20	43.73	43.65	43.65	43.65	3,576
30 Jan 2024	44.80	45.17	43.90	43.90	43.90	284
29 Jan 2024	46.60	45.81	45.01	45.07	45.07	58,793
26 Jan 2024	45.22	46.50	45.52	46.25	46.25	5,175
25 Jan 2024	44.60	44.75	44.58	44.60	44.60	2,313
24 Jan 2024	44.40	44.84	44.15	44.15	44.15	3,872
23 Jan 2024	44.30	44.15	43.60	44.10	44.10	2,146
22 Jan 2024	44.15	44.15	43.65	43.99	43.99	1,021
19 Jan 2024	44.35	44.70	43.85	44.40	44.40	1,184
18 Jan 2024	44.00	44.25	43.65	43.97	43.97	712
17 Jan 2024	43.03	43.80	43.10	43.65	43.65	2,352
16 Jan 2024	43.67	43.90	43.60	43.75	43.75	314
15 Jan 2024	43.63	43.85	43.25	43.85	43.85	3,877
12 Jan 2024	42.65	43.80	42.60	42.98	42.98	3,785
11 Jan 2024	43.28	42.98	42.30	42.30	42.30	3,129
10 Jan 2024	43.08	42.93	42.75	42.76	42.76	11,226
09 Jan 2024	43.72	43.50	42.80	42.85	42.85	394
08 Jan 2024	43.83	43.90	43.35	43.75	43.75	1,557
05 Jan 2024	43.22	44.05	43.10	44.00	44.00	3,318
04 Jan 2024	42.90	43.35	43.00	43.15	43.15	2,511
03 Jan 2024	43.58	42.95	42.40	42.45	42.45	1,377
02 Jan 2024	44.45	44.25	43.00	43.00	43.00	1,953
29 Dec 2023	43.83	44.20	43.85	44.20	44.20	1,266
28 Dec 2023	43.72	43.95	43.55	43.78	43.78	4,248
27 Dec 2023	43.17	44.15	43.75	43.80	43.80	836
22 Dec 2023	43.08	43.05	42.65	42.80	42.80	966
21 Dec 2023	42.60	43.05	42.65	42.65	42.65	760
20 Dec 2023	43.03	42.90	42.60	42.90	42.90	565
19 Dec 2023	42.45	43.15	42.10	42.40	42.40	991
18 Dec 2023	42.20	42.70	42.43	42.43	42.43	1,633
15 Dec 2023	42.00	42.85	42.15	42.35	42.35	2,501
14 Dec 2023	41.38	42.10	41.00	42.00	42.00	3,230
13 Dec 2023	40.30	41.10	40.40	41.00	41.00	1,368
12 Dec 2023	41.22	41.15	40.35	40.40	40.40	1,407
11 Dec 2023	41.17	41.21	40.80	41.21	41.21	2,024
08 Dec 2023	41.13	41.35	41.00	41.30	41.30	584
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,207.13+444.10(+2.50%)

CRUDE OIL79.06+0.06(+0.08%)

GOLD FUTURES2,313.90+2.90(+0.13%)

DOW38,174.01+270.72(+0.71%)

Bitcoin GBP47,148.69+1,559.27(+3.42%)

Best UK mortgage deals of the week

Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft (0O05.L)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,207.13
+444.10(+2.50%)

CRUDE OIL
79.06
+0.06(+0.08%)

GOLD FUTURES
2,313.90
+2.90(+0.13%)

DOW
38,174.01
+270.72(+0.71%)

Bitcoin GBP
47,148.69
+1,559.27(+3.42%)