UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.39 -0.02 (-0.02%) GOLD FUTURES
2,407.40 +24.40 (+1.02%) DOW
37,885.29 +150.18 (+0.40%) Bitcoin GBP
50,447.35 -680.01 (-1.33%)
Viohalco S.A. (0QI2.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:38PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 1,232 |
| 12 Apr 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 4,538 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 2,500 |
| 09 Apr 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 500 |
| 08 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1,250 |
| 05 Apr 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 50 |
| 04 Apr 2024 | 5.24 | 5.26 | 5.24 | 5.26 | 5.26 | 912 |
| 03 Apr 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 700 |
| 02 Apr 2024 | 5.25 | 5.38 | 5.23 | 5.38 | 5.38 | 4,054 |
| 28 Mar 2024 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | 1,000 |
| 27 Mar 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 113 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 883 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 750 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 5.75 | 5.75 | 5.71 | 5.71 | 5.71 | 1,656 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 500 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 6.00 | 6.11 | 6.00 | 6.11 | 6.11 | 357 |
| 01 Mar 2024 | 6.13 | 6.13 | 6.10 | 6.10 | 6.10 | 532 |
| 29 Feb 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 1,067 |
| 28 Feb 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1,057 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 6.13 | 6.13 | 5.93 | 5.93 | 5.93 | 1,159 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 500 |
| 21 Feb 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 12 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 2 |
| 13 Feb 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 2,893 |
| 12 Feb 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 21 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 140 |
| 05 Feb 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1,051 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 500 |
| 30 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 403 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 568 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 236 |
| 17 Jan 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 1,000 |
| 16 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 32 |
| 15 Jan 2024 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | 727 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 500 |
| 10 Jan 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 565 |
| 09 Jan 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 600 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 9,923 |
| 03 Jan 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 699 |
| 02 Jan 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 500 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 779 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 100 |
| 04 Dec 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 26 |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | - | - | - | - | - | - |
| 27 Nov 2023 | 5.60 | 5.60 | 5.51 | 5.51 | 5.51 | 277 |
| 24 Nov 2023 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 40 |
| 23 Nov 2023 | - | - | - | - | - | - |
| 22 Nov 2023 | - | - | - | - | - | - |
| 21 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.