UK markets open in 4 hours 16 minutes
NIKKEI 225
38,338.58 +786.42 (+2.09%) HANG SENG
17,068.73 +239.80 (+1.42%) CRUDE OIL
83.30 -0.06 (-0.07%) GOLD FUTURES
2,332.00 -10.10 (-0.43%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,464.43 -188.15 (-0.35%)
SA Catana Group (0OGG.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:49PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 5.0400 | 5.0500 | 4.9800 | 4.9800 | 4.9800 | 989 |
| 22 Apr 2024 | 5.0800 | 5.0900 | 4.9797 | 5.0402 | 5.0402 | 1,444 |
| 19 Apr 2024 | 4.9950 | 5.0100 | 4.9822 | 5.0010 | 5.0010 | 3,374 |
| 18 Apr 2024 | 4.9000 | 5.0600 | 4.9000 | 5.0600 | 5.0600 | 7,219 |
| 17 Apr 2024 | 4.9450 | 4.9450 | 4.8768 | 4.8768 | 4.8768 | 3,171 |
| 16 Apr 2024 | 4.7300 | 4.7300 | 4.6500 | 4.6714 | 4.6714 | 4,509 |
| 15 Apr 2024 | 4.9150 | 4.9150 | 4.7497 | 4.8175 | 4.8175 | 6,207 |
| 12 Apr 2024 | 4.9500 | 4.9500 | 4.8200 | 4.8300 | 4.8300 | 10,104 |
| 11 Apr 2024 | 4.8100 | 4.9203 | 4.8100 | 4.9200 | 4.9200 | 10,788 |
| 10 Apr 2024 | 4.6950 | 4.6950 | 4.6200 | 4.6759 | 4.6759 | 3,997 |
| 09 Apr 2024 | 4.7200 | 4.7300 | 4.6347 | 4.6350 | 4.6350 | 24,317 |
| 08 Apr 2024 | 4.5200 | 4.6900 | 4.4850 | 4.6607 | 4.6607 | 7,324 |
| 05 Apr 2024 | 4.5600 | 4.5600 | 4.4500 | 4.5000 | 4.5000 | 5,318 |
| 04 Apr 2024 | 4.5850 | 4.5900 | 4.5250 | 4.5300 | 4.5300 | 5,374 |
| 03 Apr 2024 | 4.5900 | 4.6100 | 4.5750 | 4.6000 | 4.6000 | 2,955 |
| 02 Apr 2024 | 4.6900 | 4.6900 | 4.5802 | 4.5802 | 4.5802 | 843 |
| 28 Mar 2024 | 4.7500 | 4.7500 | 4.6700 | 4.6941 | 4.6941 | 2,147 |
| 27 Mar 2024 | 4.8200 | 4.8203 | 4.7203 | 4.7326 | 4.7326 | 3,538 |
| 26 Mar 2024 | 4.7800 | 4.7950 | 4.7548 | 4.7548 | 4.7548 | 2,510 |
| 25 Mar 2024 | 4.7600 | 4.7900 | 4.7450 | 4.7556 | 4.7556 | 3,429 |
| 22 Mar 2024 | 4.7400 | 4.7650 | 4.7035 | 4.7650 | 4.7650 | 7,047 |
| 21 Mar 2024 | 4.8050 | 4.8050 | 4.7247 | 4.7751 | 4.7751 | 5,766 |
| 20 Mar 2024 | 4.6000 | 4.7500 | 4.5500 | 4.7118 | 4.7118 | 5,547 |
| 19 Mar 2024 | 4.5900 | 4.5900 | 4.5388 | 4.5450 | 4.5450 | 4,059 |
| 18 Mar 2024 | 4.6000 | 4.7700 | 4.5550 | 4.5650 | 4.5650 | 22,383 |
| 15 Mar 2024 | 5.1000 | 5.1000 | 4.8700 | 4.8997 | 4.8997 | 3,067 |
| 14 Mar 2024 | 4.9750 | 5.1000 | 4.9750 | 5.0299 | 5.0299 | 2,919 |
| 13 Mar 2024 | 5.0400 | 5.0400 | 4.9097 | 4.9183 | 4.9183 | 14,525 |
| 12 Mar 2024 | 5.0000 | 5.0900 | 4.9750 | 5.0900 | 5.0900 | 9,187 |
| 11 Mar 2024 | 5.0800 | 5.1000 | 5.0030 | 5.0405 | 5.0405 | 2,461 |
| 08 Mar 2024 | 5.0800 | 5.0800 | 5.0700 | 5.0700 | 5.0700 | 170 |
| 07 Mar 2024 | 4.9050 | 5.0803 | 4.9050 | 4.9526 | 4.9526 | 1,178 |
| 06 Mar 2024 | 4.8350 | 4.9050 | 4.8250 | 4.8400 | 4.8400 | 4,435 |
| 05 Mar 2024 | 4.9600 | 4.9950 | 4.8050 | 4.9250 | 4.9250 | 30,688 |
| 05 Mar 2024 | 0.15 Dividend | |||||
| 04 Mar 2024 | 5.1600 | 5.2600 | 5.0400 | 5.0900 | 4.9400 | 23,331 |
| 01 Mar 2024 | 5.3000 | 5.3000 | 5.2213 | 5.2213 | 5.0674 | 3,045 |
| 29 Feb 2024 | 5.2800 | 5.3000 | 5.2460 | 5.3000 | 5.1438 | 12,229 |
| 28 Feb 2024 | 5.4100 | 5.4100 | 5.2300 | 5.3047 | 5.1484 | 15,887 |
| 27 Feb 2024 | 5.3100 | 5.3550 | 5.3100 | 5.3500 | 5.1923 | 11,692 |
| 26 Feb 2024 | 5.3200 | 5.4098 | 5.3200 | 5.3600 | 5.2020 | 650 |
| 23 Feb 2024 | 5.5400 | 5.5400 | 5.3200 | 5.3200 | 5.1632 | 4,601 |
| 22 Feb 2024 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.3185 | 1,612 |
| 21 Feb 2024 | 5.4584 | 5.4584 | 5.4584 | 5.4584 | 5.2975 | 518 |
| 20 Feb 2024 | 5.5300 | 5.5600 | 5.4000 | 5.4475 | 5.2870 | 10,516 |
| 19 Feb 2024 | 5.6000 | 5.6806 | 5.6000 | 5.6800 | 5.5126 | 9,920 |
| 16 Feb 2024 | 5.5800 | 5.5900 | 5.5200 | 5.5500 | 5.3864 | 3,647 |
| 15 Feb 2024 | 5.5400 | 5.5403 | 5.5288 | 5.5397 | 5.3765 | 802 |
| 14 Feb 2024 | 5.4700 | 5.5000 | 5.4557 | 5.4900 | 5.3282 | 6,245 |
| 13 Feb 2024 | 5.6200 | 5.6200 | 5.3600 | 5.4000 | 5.2409 | 11,007 |
| 12 Feb 2024 | 5.6800 | 5.7200 | 5.6103 | 5.6577 | 5.4910 | 2,553 |
| 09 Feb 2024 | 5.6800 | 5.7495 | 5.6103 | 5.6106 | 5.4452 | 3,279 |
| 08 Feb 2024 | 5.7000 | 5.7395 | 5.7000 | 5.7000 | 5.5320 | 2,124 |
| 07 Feb 2024 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 5.6097 | 246 |
| 06 Feb 2024 | 5.7900 | 5.8324 | 5.7900 | 5.8300 | 5.6582 | 2,531 |
| 05 Feb 2024 | 5.7800 | 5.8000 | 5.7800 | 5.8000 | 5.6291 | 3,059 |
| 02 Feb 2024 | 5.7100 | 5.7103 | 5.7100 | 5.7103 | 5.5420 | 213 |
| 01 Feb 2024 | 5.7200 | 5.7200 | 5.6700 | 5.6903 | 5.5226 | 1,419 |
| 31 Jan 2024 | 5.7600 | 5.8100 | 5.7600 | 5.7610 | 5.5912 | 7,401 |
| 30 Jan 2024 | 5.7100 | 5.7700 | 5.7100 | 5.7669 | 5.5970 | 4,175 |
| 29 Jan 2024 | 5.8200 | 5.8200 | 5.7400 | 5.7625 | 5.5927 | 3,698 |
| 26 Jan 2024 | 5.7800 | 5.7800 | 5.7400 | 5.7700 | 5.6000 | 4,152 |
| 25 Jan 2024 | 5.7700 | 5.7749 | 5.6800 | 5.6800 | 5.5126 | 5,440 |
| 24 Jan 2024 | 5.7600 | 5.8600 | 5.7000 | 5.7918 | 5.6211 | 29,148 |
| 23 Jan 2024 | 5.6600 | 5.7500 | 5.6600 | 5.6958 | 5.5279 | 10,097 |
| 22 Jan 2024 | 5.5100 | 5.6300 | 5.5100 | 5.5920 | 5.4272 | 7,743 |
| 19 Jan 2024 | 5.4700 | 5.4700 | 5.3300 | 5.3300 | 5.1729 | 14,555 |
| 18 Jan 2024 | 5.3300 | 5.4400 | 5.3300 | 5.4200 | 5.2603 | 15,031 |
| 17 Jan 2024 | 5.2700 | 5.2900 | 5.1500 | 5.2000 | 5.0468 | 11,595 |
| 16 Jan 2024 | 5.3600 | 5.5900 | 5.2200 | 5.4306 | 5.2706 | 26,037 |
| 15 Jan 2024 | 5.1000 | 5.2400 | 5.1000 | 5.2000 | 5.0468 | 12,931 |
| 12 Jan 2024 | 4.9500 | 5.0800 | 4.9300 | 5.0800 | 4.9303 | 17,019 |
| 11 Jan 2024 | 5.0700 | 5.0800 | 4.9300 | 5.0300 | 4.8818 | 5,000 |
| 10 Jan 2024 | 4.9000 | 5.0800 | 4.9000 | 4.9597 | 4.8136 | 17,648 |
| 09 Jan 2024 | 5.0300 | 5.0700 | 4.9500 | 4.9747 | 4.8281 | 15,221 |
| 08 Jan 2024 | 5.2000 | 5.2100 | 4.9800 | 5.0700 | 4.9206 | 14,279 |
| 05 Jan 2024 | 5.3800 | 5.3900 | 5.2000 | 5.2000 | 5.0468 | 8,354 |
| 04 Jan 2024 | 5.6400 | 5.6400 | 5.5200 | 5.5448 | 5.3814 | 4,791 |
| 03 Jan 2024 | 5.7700 | 5.7700 | 5.5700 | 5.5700 | 5.4059 | 5,688 |
| 02 Jan 2024 | 5.7900 | 5.9200 | 5.7900 | 5.8800 | 5.7067 | 12,275 |
| 29 Dec 2023 | 5.7600 | 5.7900 | 5.7197 | 5.7452 | 5.5759 | 8,038 |
| 28 Dec 2023 | 5.7100 | 5.7300 | 5.6831 | 5.7300 | 5.5611 | 15,315 |
| 27 Dec 2023 | 5.7000 | 5.7300 | 5.6200 | 5.6800 | 5.5126 | 8,005 |
| 22 Dec 2023 | 5.6400 | 5.7000 | 5.6197 | 5.6197 | 5.4541 | 5,264 |
| 21 Dec 2023 | 5.6300 | 5.6900 | 5.5624 | 5.6600 | 5.4932 | 5,558 |
| 20 Dec 2023 | 5.8500 | 5.8500 | 5.6600 | 5.6600 | 5.4932 | 21,523 |
| 19 Dec 2023 | 6.0000 | 6.0000 | 5.7900 | 5.8400 | 5.6679 | 75,250 |
| 18 Dec 2023 | 5.8700 | 6.0000 | 5.8500 | 5.9700 | 5.7941 | 13,158 |
| 15 Dec 2023 | 5.9600 | 5.9700 | 5.8600 | 5.9600 | 5.7844 | 11,064 |
| 14 Dec 2023 | 5.8000 | 6.0000 | 5.8000 | 5.9000 | 5.7261 | 9,756 |
| 13 Dec 2023 | 5.7600 | 5.8300 | 5.7100 | 5.7700 | 5.6000 | 4,517 |
| 12 Dec 2023 | 5.9100 | 6.0100 | 5.8200 | 5.9400 | 5.7650 | 5,739 |
| 11 Dec 2023 | 5.9500 | 6.0100 | 5.8700 | 5.9444 | 5.7692 | 10,253 |
| 08 Dec 2023 | 6.0600 | 6.0700 | 5.9500 | 5.9942 | 5.8175 | 13,237 |
| 07 Dec 2023 | 5.9200 | 6.0700 | 5.9200 | 5.9900 | 5.8135 | 14,069 |
| 06 Dec 2023 | 6.3000 | 6.3000 | 5.8700 | 6.0133 | 5.8361 | 30,609 |
| 05 Dec 2023 | 6.5700 | 6.6200 | 6.5200 | 6.5418 | 6.3490 | 1,873 |
| 04 Dec 2023 | 6.5400 | 6.5704 | 6.4600 | 6.5403 | 6.3476 | 4,089 |
| 01 Dec 2023 | 6.3100 | 6.4300 | 6.3100 | 6.4200 | 6.2308 | 6,521 |
| 30 Nov 2023 | 6.1600 | 6.2600 | 6.1267 | 6.2600 | 6.0755 | 3,751 |
| *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.