UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.26 +1.36 (+1.66%) GOLD FUTURES
2,339.80 -6.60 (-0.28%) DOW
38,522.68 +282.70 (+0.74%) Bitcoin GBP
53,504.76 +158.04 (+0.30%)
High Co. SA (0O9Y.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:24AM 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 |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 22 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 19 Apr 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| 18 Apr 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 17 Apr 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| 16 Apr 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| 15 Apr 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| 12 Apr 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| 11 Apr 2024 | 2.9300 | 2.9500 | 2.9300 | 2.9500 | 2.9500 | 3 |
| 10 Apr 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
| 09 Apr 2024 | 2.9500 | 2.9500 | 2.9200 | 2.9200 | 2.9200 | 2 |
| 08 Apr 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 1 |
| 05 Apr 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 3 |
| 04 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 1 |
| 03 Apr 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 1 |
| 02 Apr 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 1 |
| 28 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1 |
| 27 Mar 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 1 |
| 26 Mar 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 1 |
| 25 Mar 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 1 |
| 22 Mar 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 1 |
| 21 Mar 2024 | 2.6800 | 2.7400 | 2.6800 | 2.7400 | 2.7400 | 3 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 2.6699 | 2.6699 | 2.6699 | 2.6699 | 2.6699 | 1,132 |
| 18 Mar 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 1 |
| 15 Mar 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 1 |
| 14 Mar 2024 | 2.7900 | 2.7900 | 2.7599 | 2.7599 | 2.7599 | 205 |
| 13 Mar 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 12 Mar 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 11 Mar 2024 | 2.7700 | 2.8198 | 2.7700 | 2.8198 | 2.8198 | 800 |
| 08 Mar 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
| 07 Mar 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| 06 Mar 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 05 Mar 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 04 Mar 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 1 |
| 01 Mar 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| 29 Feb 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
| 28 Feb 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
| 27 Feb 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
| 26 Feb 2024 | 2.7700 | 2.7700 | 2.6700 | 2.6702 | 2.6702 | 290 |
| 23 Feb 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 22 Feb 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 21 Feb 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 20 Feb 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 19 Feb 2024 | 2.7500 | 2.8600 | 2.7500 | 2.8600 | 2.8600 | 21 |
| 16 Feb 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 1 |
| 15 Feb 2024 | 2.7300 | 2.7300 | 2.7000 | 2.7000 | 2.7000 | 20 |
| 14 Feb 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 44 |
| 13 Feb 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| 12 Feb 2024 | 2.8300 | 2.8300 | 2.7500 | 2.7500 | 2.7500 | 2 |
| 09 Feb 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 08 Feb 2024 | 2.8800 | 2.8800 | 2.8101 | 2.8101 | 2.8101 | 637 |
| 07 Feb 2024 | 2.8600 | 2.8600 | 2.7998 | 2.7998 | 2.7998 | 1 |
| 06 Feb 2024 | 2.9700 | 2.9700 | 2.8298 | 2.8298 | 2.8298 | 1 |
| 05 Feb 2024 | 3.1100 | 3.1200 | 2.9498 | 2.9498 | 2.9498 | 3 |
| 02 Feb 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 1 |
| 01 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 46 |
| 31 Jan 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 30 Jan 2024 | 3.1500 | 3.1500 | 3.0298 | 3.0665 | 3.0665 | 1,576 |
| 29 Jan 2024 | 3.1700 | 3.1700 | 3.1020 | 3.1020 | 3.1020 | 2,135 |
| 26 Jan 2024 | 3.3600 | 3.3600 | 3.1598 | 3.1598 | 3.1598 | 462 |
| 25 Jan 2024 | 3.4400 | 3.4400 | 3.3125 | 3.3125 | 3.3125 | 2,205 |
| 24 Jan 2024 | 3.8000 | 3.8000 | 3.7800 | 3.7800 | 3.7800 | 138 |
| 23 Jan 2024 | 3.7900 | 3.8000 | 3.7800 | 3.8000 | 3.8000 | 164 |
| 22 Jan 2024 | 3.8300 | 3.8300 | 3.8200 | 3.8200 | 3.8200 | 1,055 |
| 19 Jan 2024 | 3.8400 | 3.8400 | 3.8000 | 3.8000 | 3.8000 | 260 |
| 18 Jan 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 212 |
| 17 Jan 2024 | 3.8500 | 3.8500 | 3.8369 | 3.8369 | 3.8369 | 98 |
| 16 Jan 2024 | 3.8700 | 3.8700 | 3.8498 | 3.8498 | 3.8498 | 222 |
| 15 Jan 2024 | 3.8500 | 3.8500 | 3.8198 | 3.8400 | 3.8400 | 975 |
| 12 Jan 2024 | 3.8400 | 3.8400 | 3.8200 | 3.8200 | 3.8200 | 491 |
| 11 Jan 2024 | 3.9200 | 3.9200 | 3.8500 | 3.8500 | 3.8500 | 1,412 |
| 10 Jan 2024 | 3.7500 | 3.9121 | 3.7500 | 3.8500 | 3.8500 | 2,255 |
| 09 Jan 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| 08 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 1 |
| 05 Jan 2024 | 3.7500 | 3.7500 | 3.7451 | 3.7451 | 3.7451 | 63 |
| 04 Jan 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 03 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 02 Jan 2024 | 3.8400 | 3.9100 | 3.8400 | 3.9100 | 3.9100 | 1 |
| 29 Dec 2023 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| 28 Dec 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 27 Dec 2023 | 3.6300 | 3.7200 | 3.6300 | 3.7200 | 3.7200 | 2 |
| 22 Dec 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 21 Dec 2023 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 20 Dec 2023 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| 19 Dec 2023 | 3.8100 | 3.8100 | 3.7900 | 3.7900 | 3.7900 | 15 |
| 18 Dec 2023 | 3.8600 | 3.8600 | 3.8400 | 3.8400 | 3.8400 | 4 |
| 15 Dec 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| 14 Dec 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 13 Dec 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 12 Dec 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 11 Dec 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 1 |
| 08 Dec 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 07 Dec 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 06 Dec 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 05 Dec 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 04 Dec 2023 | 4.0400 | 4.0400 | 4.0000 | 4.0000 | 4.0000 | 1 |
| 01 Dec 2023 | 4.1400 | 4.1400 | 4.0604 | 4.0604 | 4.0604 | 3 |
| 30 Nov 2023 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 29 Nov 2023 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| *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.