UK markets open in 1 hour 51 minutes
NIKKEI 225
37,663.70 -796.38 (-2.07%) HANG SENG
17,295.93 +94.66 (+0.55%) CRUDE OIL
82.96 +0.15 (+0.18%) GOLD FUTURES
2,326.80 -11.60 (-0.50%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,495.56 -2,214.96 (-4.12%)
ACTIA Group S.A. (0OJJ.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 14 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 4.1900 | 4.2804 | 4.1900 | 4.2804 | 4.2804 | 76 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 1 |
| 12 Apr 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 12 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 4.3000 | 4.3600 | 4.2400 | 4.3200 | 4.3200 | 15 |
| 08 Apr 2024 | 4.1500 | 4.3100 | 4.1500 | 4.3100 | 4.3100 | 13 |
| 05 Apr 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 1 |
| 04 Apr 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 72 |
| 03 Apr 2024 | 4.0300 | 4.0900 | 4.0000 | 4.0700 | 4.0700 | 6 |
| 02 Apr 2024 | 3.7000 | 3.9600 | 3.7000 | 3.9600 | 3.9600 | 138 |
| 28 Mar 2024 | 3.4500 | 3.5500 | 3.4500 | 3.4900 | 3.4900 | 23 |
| 27 Mar 2024 | 3.6500 | 3.6500 | 3.5000 | 3.5100 | 3.5100 | 17 |
| 26 Mar 2024 | 3.2600 | 3.8200 | 3.2600 | 3.6000 | 3.6000 | 357 |
| 25 Mar 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3 |
| 22 Mar 2024 | 3.2900 | 3.2900 | 3.1000 | 3.1000 | 3.1000 | 12 |
| 21 Mar 2024 | 3.2500 | 3.4000 | 3.2500 | 3.3700 | 3.3700 | 30 |
| 20 Mar 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 1 |
| 19 Mar 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 1 |
| 18 Mar 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 2 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 13 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 01 Mar 2024 | 3.2000 | 3.2000 | 3.1300 | 3.1300 | 3.1300 | 101 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 12 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 129 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 120 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 261 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 10 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 7 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 8 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 3.9048 | 3.9048 | 3.9048 | 3.9048 | 3.9048 | 97 |
| 11 Dec 2023 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 3.8600 | 3.8600 | 3.8379 | 3.8379 | 3.8379 | 14 |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 24 |
| 30 Nov 2023 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 12 |
| 29 Nov 2023 | - | - | - | - | - | - |
| *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.