UK markets closed
NIKKEI 225
33,445.90 +670.08 (+2.04%) HANG SENG
16,463.26 +135.40 (+0.83%) CRUDE OIL
69.17 -3.15 (-4.36%) GOLD FUTURES
2,043.90 +7.60 (+0.37%) DOW
36,054.43 -70.13 (-0.19%) Bitcoin GBP
34,857.72 +15.48 (+0.04%)
CTT - Correios De Portugal, S.A. (0QIM.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:18PM GMT
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2023 | 3.5525 | 3.5650 | 3.5450 | 3.5450 | 3.5450 | 17,224 |
| 05 Dec 2023 | 3.5600 | 3.5600 | 3.5300 | 3.5300 | 3.5300 | 27,827 |
| 04 Dec 2023 | 3.5950 | 3.5950 | 3.5400 | 3.5480 | 3.5480 | 16,299 |
| 01 Dec 2023 | 3.5575 | 3.5900 | 3.5500 | 3.5693 | 3.5693 | 10,260 |
| 30 Nov 2023 | 3.5625 | 3.5700 | 3.5400 | 3.5700 | 3.5700 | 50,994 |
| 29 Nov 2023 | 3.5675 | 3.5700 | 3.5550 | 3.5587 | 3.5587 | 21,023 |
| 28 Nov 2023 | 3.5475 | 3.5652 | 3.5400 | 3.5561 | 3.5561 | 13,835 |
| 27 Nov 2023 | 3.5425 | 3.5502 | 3.5300 | 3.5450 | 3.5450 | 5,213 |
| 24 Nov 2023 | 3.5450 | 3.5600 | 3.5300 | 3.5400 | 3.5400 | 29,394 |
| 23 Nov 2023 | 3.5425 | 3.5500 | 3.5200 | 3.5402 | 3.5402 | 974 |
| 22 Nov 2023 | 3.5250 | 3.5500 | 3.5200 | 3.5400 | 3.5400 | 15,033 |
| 21 Nov 2023 | 3.5450 | 3.5550 | 3.5179 | 3.5318 | 3.5318 | 10,903 |
| 20 Nov 2023 | 3.5350 | 3.5550 | 3.5200 | 3.5356 | 3.5356 | 18,517 |
| 17 Nov 2023 | 3.5500 | 3.5650 | 3.5250 | 3.5463 | 3.5463 | 42,778 |
| 16 Nov 2023 | 3.5375 | 3.5500 | 3.5100 | 3.5408 | 3.5408 | 18,073 |
| 15 Nov 2023 | 3.5325 | 3.5552 | 3.5050 | 3.5430 | 3.5430 | 27,534 |
| 14 Nov 2023 | 3.5450 | 3.5500 | 3.5250 | 3.5351 | 3.5351 | 29,808 |
| 13 Nov 2023 | 3.5450 | 3.5500 | 3.5250 | 3.5348 | 3.5348 | 25,736 |
| 10 Nov 2023 | 3.5375 | 3.5500 | 3.5000 | 3.5478 | 3.5478 | 28,182 |
| 09 Nov 2023 | 3.5275 | 3.5600 | 3.4850 | 3.5400 | 3.5400 | 21,459 |
| 08 Nov 2023 | 3.4775 | 3.5450 | 3.4700 | 3.5183 | 3.5183 | 41,929 |
| 07 Nov 2023 | 3.5200 | 3.5500 | 3.4000 | 3.5343 | 3.5343 | 71,860 |
| 06 Nov 2023 | 3.5575 | 3.6100 | 3.5350 | 3.5642 | 3.5642 | 46,325 |
| 03 Nov 2023 | 3.7100 | 3.7400 | 3.5950 | 3.6307 | 3.6307 | 210,730 |
| 02 Nov 2023 | 3.6275 | 3.6502 | 3.6050 | 3.6339 | 3.6339 | 44,421 |
| 01 Nov 2023 | 3.6250 | 3.6400 | 3.5750 | 3.5950 | 3.5950 | 58,064 |
| 31 Oct 2023 | 3.5750 | 3.6100 | 3.5600 | 3.5935 | 3.5935 | 11,763 |
| 30 Oct 2023 | 3.5625 | 3.5701 | 3.5150 | 3.5483 | 3.5483 | 37,068 |
| 27 Oct 2023 | 3.5325 | 3.5450 | 3.4700 | 3.5178 | 3.5178 | 23,978 |
| 26 Oct 2023 | 3.4675 | 3.5200 | 3.4900 | 3.5023 | 3.5023 | 41,255 |
| 25 Oct 2023 | 3.4950 | 3.5000 | 3.4650 | 3.4899 | 3.4899 | 12,103 |
| 24 Oct 2023 | 3.4550 | 3.4950 | 3.4300 | 3.4827 | 3.4827 | 12,026 |
| 23 Oct 2023 | 3.3725 | 3.4400 | 3.3819 | 3.4133 | 3.4133 | 17,903 |
| 20 Oct 2023 | 3.4500 | 3.4400 | 3.4100 | 3.4118 | 3.4118 | 6,933 |
| 19 Oct 2023 | 3.4675 | 3.4750 | 3.4450 | 3.4562 | 3.4562 | 28,848 |
| 18 Oct 2023 | 3.4925 | 3.5100 | 3.4700 | 3.4913 | 3.4913 | 23,659 |
| 17 Oct 2023 | 3.5450 | 3.5500 | 3.4650 | 3.4898 | 3.4898 | 68,056 |
| 16 Oct 2023 | 3.4425 | 3.5100 | 3.4000 | 3.4801 | 3.4801 | 35,439 |
| 13 Oct 2023 | 3.3925 | 3.4160 | 3.3750 | 3.4160 | 3.4160 | 20,622 |
| 12 Oct 2023 | 3.4450 | 3.4400 | 3.3798 | 3.3800 | 3.3800 | 23,855 |
| 11 Oct 2023 | 3.3450 | 3.4200 | 3.3500 | 3.3911 | 3.3911 | 36,773 |
| 10 Oct 2023 | 3.3450 | 3.3550 | 3.3000 | 3.3445 | 3.3445 | 19,807 |
| 09 Oct 2023 | 3.3325 | 3.3400 | 3.3000 | 3.3186 | 3.3186 | 21,597 |
| 06 Oct 2023 | 3.3100 | 3.3452 | 3.3050 | 3.3311 | 3.3311 | 12,449 |
| 05 Oct 2023 | 3.3300 | 3.3650 | 3.3000 | 3.3203 | 3.3203 | 13,480 |
| 04 Oct 2023 | 3.3525 | 3.3800 | 3.3150 | 3.3396 | 3.3396 | 10,864 |
| 03 Oct 2023 | 3.4750 | 3.5000 | 3.3598 | 3.3925 | 3.3925 | 23,286 |
| 02 Oct 2023 | 3.5400 | 3.5700 | 3.4750 | 3.4951 | 3.4951 | 1,136,005 |
| 29 Sept 2023 | 3.3850 | 3.4900 | 3.3550 | 3.3550 | 3.3550 | 106,778 |
| 28 Sept 2023 | 3.3350 | 3.3650 | 3.3350 | 3.3486 | 3.3486 | 32,802 |
| 27 Sept 2023 | 3.3000 | 3.3550 | 3.3050 | 3.3214 | 3.3214 | 20,246 |
| 26 Sept 2023 | 3.2725 | 3.3000 | 3.2700 | 3.2950 | 3.2950 | 19,809 |
| 25 Sept 2023 | 3.3425 | 3.3750 | 3.2700 | 3.2831 | 3.2831 | 40,356 |
| 22 Sept 2023 | 3.3650 | 3.3750 | 3.3348 | 3.3443 | 3.3443 | 18,827 |
| 21 Sept 2023 | 3.3425 | 3.3700 | 3.3400 | 3.3622 | 3.3622 | 31,714 |
| 20 Sept 2023 | 3.3525 | 3.3650 | 3.3350 | 3.3436 | 3.3436 | 30,547 |
| 19 Sept 2023 | 3.3275 | 3.3700 | 3.3200 | 3.3400 | 3.3400 | 19,144 |
| 18 Sept 2023 | 3.3750 | 3.3800 | 3.3300 | 3.3350 | 3.3350 | 11,576 |
| 15 Sept 2023 | 3.4150 | 3.4150 | 3.3650 | 3.3750 | 3.3750 | 68,462 |
| 14 Sept 2023 | 3.3525 | 3.4000 | 3.3500 | 3.3971 | 3.3971 | 17,901 |
| 13 Sept 2023 | 3.3700 | 3.3850 | 3.3300 | 3.3404 | 3.3404 | 32,346 |
| 12 Sept 2023 | 3.3850 | 3.3900 | 3.3650 | 3.3795 | 3.3795 | 45,487 |
| 11 Sept 2023 | 3.3900 | 3.4150 | 3.3500 | 3.3739 | 3.3739 | 25,558 |
| 08 Sept 2023 | 3.3050 | 3.3700 | 3.3000 | 3.3660 | 3.3660 | 35,521 |
| 07 Sept 2023 | 3.3450 | 3.3650 | 3.3000 | 3.3140 | 3.3140 | 13,176 |
| 06 Sept 2023 | 3.3550 | 3.3750 | 3.3350 | 3.3573 | 3.3573 | 15,803 |
| 05 Sept 2023 | 3.3975 | 3.4000 | 3.3650 | 3.3650 | 3.3650 | 12,075 |
| 04 Sept 2023 | 3.4050 | 3.4150 | 3.3900 | 3.3900 | 3.3900 | 3,353 |
| 01 Sept 2023 | 3.3875 | 3.4050 | 3.3800 | 3.3950 | 3.3950 | 13,234 |
| 31 Aug 2023 | 3.4025 | 3.4100 | 3.3850 | 3.3875 | 3.3875 | 25,606 |
| 30 Aug 2023 | 3.4125 | 3.4200 | 3.3850 | 3.3921 | 3.3921 | 11,298 |
| 29 Aug 2023 | 3.4125 | 3.4350 | 3.3800 | 3.4176 | 3.4176 | 22,483 |
| 25 Aug 2023 | 3.2925 | 3.3450 | 3.2993 | 3.3250 | 3.3250 | 37,208 |
| 24 Aug 2023 | 3.3125 | 3.3150 | 3.2850 | 3.2900 | 3.2900 | 3,235 |
| 23 Aug 2023 | 3.3175 | 3.3400 | 3.2850 | 3.2958 | 3.2958 | 17,817 |
| 22 Aug 2023 | 3.3125 | 3.3250 | 3.2950 | 3.3056 | 3.3056 | 96,263 |
| 21 Aug 2023 | 3.3650 | 3.4000 | 3.3000 | 3.3126 | 3.3126 | 46,359 |
| 18 Aug 2023 | 3.3625 | 3.3900 | 3.3500 | 3.3549 | 3.3549 | 75,141 |
| 17 Aug 2023 | 3.3850 | 3.3900 | 3.3650 | 3.3850 | 3.3850 | 1,170 |
| 16 Aug 2023 | 3.4150 | 3.4250 | 3.3900 | 3.3912 | 3.3912 | 6,758 |
| 15 Aug 2023 | 3.4450 | 3.4300 | 3.4050 | 3.4075 | 3.4075 | 21,419 |
| 14 Aug 2023 | 3.4200 | 3.4400 | 3.4050 | 3.4196 | 3.4196 | 16,439 |
| 11 Aug 2023 | 3.4400 | 3.4600 | 3.4150 | 3.4200 | 3.4200 | 6,957 |
| 10 Aug 2023 | 3.4550 | 3.4651 | 3.4400 | 3.4651 | 3.4651 | 6,076 |
| 09 Aug 2023 | 3.4600 | 3.4700 | 3.4350 | 3.4506 | 3.4506 | 29,716 |
| 08 Aug 2023 | 3.4625 | 3.4850 | 3.4200 | 3.4411 | 3.4411 | 26,733 |
| 07 Aug 2023 | 3.4525 | 3.4750 | 3.4300 | 3.4504 | 3.4504 | 26,885 |
| 04 Aug 2023 | 3.4850 | 3.5050 | 3.4450 | 3.4544 | 3.4544 | 19,402 |
| 03 Aug 2023 | 3.5000 | 3.5150 | 3.4750 | 3.4882 | 3.4882 | 23,552 |
| 02 Aug 2023 | 3.5150 | 3.5400 | 3.4900 | 3.5006 | 3.5006 | 29,190 |
| 01 Aug 2023 | 3.5775 | 3.6100 | 3.5300 | 3.5812 | 3.5812 | 38,724 |
| 31 Jul 2023 | 3.5725 | 3.7100 | 3.5550 | 3.5850 | 3.5850 | 69,592 |
| 28 Jul 2023 | 3.7300 | 3.7650 | 3.6950 | 3.7085 | 3.7085 | 94,069 |
| 27 Jul 2023 | 3.7000 | 3.7150 | 3.6600 | 3.6834 | 3.6834 | 13,370 |
| 26 Jul 2023 | 3.7050 | 3.7200 | 3.6800 | 3.6950 | 3.6950 | 36,977 |
| 25 Jul 2023 | 3.6700 | 3.7150 | 3.6500 | 3.6875 | 3.6875 | 71,055 |
| 24 Jul 2023 | 3.6325 | 3.6600 | 3.6300 | 3.6477 | 3.6477 | 44,483 |
| 21 Jul 2023 | 3.6825 | 3.7100 | 3.6150 | 3.6500 | 3.6500 | 25,123 |
| 20 Jul 2023 | 3.6325 | 3.7100 | 3.6350 | 3.6957 | 3.6957 | 68,741 |
| 19 Jul 2023 | 3.6325 | 3.6450 | 3.6200 | 3.6200 | 3.6200 | 31,771 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.