UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.55 -1.08 (-1.31%) GOLD FUTURES
2,297.30 -60.40 (-2.56%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,084.45 -2,269.13 (-4.51%)
Relief Therapeutics Holding SA (0QKQ.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 10:12AM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 24 |
| 29 Apr 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 55 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3250 | 1.3250 | 730 |
| 24 Apr 2024 | 1.3150 | 1.3500 | 1.2660 | 1.2660 | 1.2660 | 60 |
| 23 Apr 2024 | 1.3300 | 1.3300 | 1.2150 | 1.2250 | 1.2250 | 13 |
| 22 Apr 2024 | 1.2800 | 1.3450 | 1.2800 | 1.3450 | 1.3450 | 113 |
| 19 Apr 2024 | 1.2750 | 1.3000 | 1.2650 | 1.3000 | 1.3000 | 16 |
| 18 Apr 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 124 |
| 17 Apr 2024 | 1.2300 | 1.2300 | 1.2150 | 1.2200 | 1.2200 | 288 |
| 16 Apr 2024 | 1.2200 | 1.2600 | 1.2150 | 1.2600 | 1.2600 | 70 |
| 15 Apr 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 49 |
| 12 Apr 2024 | 1.3000 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 15 |
| 11 Apr 2024 | 1.3400 | 1.3400 | 1.2750 | 1.2750 | 1.2750 | 22 |
| 10 Apr 2024 | 1.3000 | 1.3300 | 1.2800 | 1.2966 | 1.2966 | 270 |
| 09 Apr 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 45 |
| 08 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 4 |
| 05 Apr 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1 |
| 04 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 75 |
| 03 Apr 2024 | 1.3750 | 1.3750 | 1.3000 | 1.3300 | 1.3300 | 34 |
| 02 Apr 2024 | 1.3000 | 1.3600 | 1.2500 | 1.2600 | 1.2600 | 625 |
| 28 Mar 2024 | 1.3200 | 1.3700 | 1.3200 | 1.3320 | 1.3320 | 127 |
| 27 Mar 2024 | 1.3700 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 82 |
| 26 Mar 2024 | 1.4460 | 1.4460 | 1.3800 | 1.3800 | 1.3800 | 4 |
| 25 Mar 2024 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 56 |
| 22 Mar 2024 | 1.3900 | 1.4700 | 1.3500 | 1.4400 | 1.4400 | 1,250 |
| 21 Mar 2024 | 1.3020 | 1.3480 | 1.3000 | 1.3420 | 1.3420 | 329 |
| 20 Mar 2024 | 1.4280 | 1.4280 | 1.3500 | 1.3500 | 1.3500 | 887 |
| 19 Mar 2024 | 1.4100 | 1.4100 | 1.3320 | 1.3420 | 1.3420 | 55 |
| 18 Mar 2024 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 22 |
| 15 Mar 2024 | 1.4200 | 1.4200 | 1.3400 | 1.3400 | 1.3400 | 15 |
| 14 Mar 2024 | 1.5000 | 1.5000 | 1.3620 | 1.4100 | 1.4100 | 1,652 |
| 13 Mar 2024 | 1.5140 | 1.5140 | 1.4000 | 1.4400 | 1.4400 | 39 |
| 12 Mar 2024 | 1.4400 | 1.4900 | 1.4400 | 1.4900 | 1.4900 | 12 |
| 11 Mar 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 4 |
| 08 Mar 2024 | 1.5000 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 67 |
| 07 Mar 2024 | 1.4300 | 1.4680 | 1.4300 | 1.4452 | 1.4452 | 185 |
| 06 Mar 2024 | 1.4700 | 1.4700 | 1.4514 | 1.4514 | 1.4514 | 141 |
| 05 Mar 2024 | 1.4600 | 1.5000 | 1.4300 | 1.4427 | 1.4427 | 175 |
| 04 Mar 2024 | 1.5000 | 1.5000 | 1.4520 | 1.4980 | 1.4980 | 82 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 1.6500 | 1.6500 | 1.5600 | 1.6180 | 1.6180 | 20 |
| 28 Feb 2024 | 1.6000 | 1.6400 | 1.6000 | 1.6380 | 1.6380 | 48 |
| 27 Feb 2024 | 1.6400 | 1.6400 | 1.5900 | 1.6300 | 1.6300 | 316 |
| 26 Feb 2024 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | 1.6400 | 63 |
| 23 Feb 2024 | 1.6500 | 1.6500 | 1.6200 | 1.6200 | 1.6200 | 22 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 2 |
| 20 Feb 2024 | 1.6500 | 1.6580 | 1.6200 | 1.6580 | 1.6580 | 48 |
| 19 Feb 2024 | 1.6980 | 1.6980 | 1.6400 | 1.6400 | 1.6400 | 5 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 1.6340 | 1.6880 | 1.6340 | 1.6880 | 1.6880 | 2,406 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 1.7000 | 1.7000 | 1.6260 | 1.6260 | 1.6260 | 21 |
| 12 Feb 2024 | 1.6860 | 1.6860 | 1.6520 | 1.6520 | 1.6520 | 111 |
| 09 Feb 2024 | 1.6300 | 1.6880 | 1.6300 | 1.6400 | 1.6400 | 410 |
| 08 Feb 2024 | 1.6220 | 1.6220 | 1.6220 | 1.6220 | 1.6220 | 1,004 |
| 07 Feb 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 30 |
| 06 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1 |
| 05 Feb 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 48 |
| 02 Feb 2024 | 1.6200 | 1.6660 | 1.6120 | 1.6240 | 1.6240 | 1,007 |
| 01 Feb 2024 | 1.6600 | 1.6600 | 1.6100 | 1.6100 | 1.6100 | 1,038 |
| 31 Jan 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 108 |
| 30 Jan 2024 | 1.7000 | 1.7000 | 1.6120 | 1.6120 | 1.6120 | 55 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 1.6500 | 1.7180 | 1.6400 | 1.6400 | 1.6400 | 367 |
| 25 Jan 2024 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | 50 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 1.6300 | 1.6900 | 1.6300 | 1.6500 | 1.6500 | 136 |
| 19 Jan 2024 | 1.6920 | 1.6980 | 1.6920 | 1.6980 | 1.6980 | 263 |
| 18 Jan 2024 | 1.7180 | 1.7200 | 1.6800 | 1.6900 | 1.6900 | 120 |
| 17 Jan 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.7200 | 9 |
| 16 Jan 2024 | 1.7200 | 1.7200 | 1.7120 | 1.7120 | 1.7120 | 8 |
| 15 Jan 2024 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | 20 |
| 12 Jan 2024 | 1.7300 | 1.7960 | 1.7300 | 1.7960 | 1.7960 | 72 |
| 11 Jan 2024 | 1.8500 | 1.8500 | 1.8320 | 1.8380 | 1.8380 | 49 |
| 10 Jan 2024 | 1.8000 | 1.8220 | 1.7620 | 1.8220 | 1.8220 | 31 |
| 09 Jan 2024 | 1.7780 | 1.7780 | 1.7500 | 1.7500 | 1.7500 | 25 |
| 08 Jan 2024 | 1.8000 | 1.8000 | 1.7600 | 1.7600 | 1.7600 | 78 |
| 05 Jan 2024 | 1.9500 | 1.9500 | 1.8400 | 1.9460 | 1.9460 | 30 |
| 04 Jan 2024 | 1.9580 | 1.9580 | 1.8700 | 1.8700 | 1.8700 | 3 |
| 03 Jan 2024 | 1.9900 | 1.9900 | 1.9680 | 1.9740 | 1.9740 | 332 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 2.0000 | 2.0000 | 1.8840 | 1.8840 | 1.8840 | 280 |
| 28 Dec 2023 | 1.8500 | 1.9880 | 1.8500 | 1.8600 | 1.8600 | 203 |
| 27 Dec 2023 | 1.8500 | 2.0350 | 1.8500 | 1.9980 | 1.9980 | 22 |
| 22 Dec 2023 | 1.7700 | 2.0000 | 1.7700 | 1.9020 | 1.9020 | 275 |
| 21 Dec 2023 | 1.6600 | 2.0500 | 1.6500 | 1.7600 | 1.7600 | 1,351 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 1.6880 | 1.7180 | 1.6880 | 1.7180 | 1.7180 | 46 |
| 18 Dec 2023 | 1.7200 | 1.7200 | 1.6300 | 1.7000 | 1.7000 | 128 |
| 15 Dec 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 30 |
| 14 Dec 2023 | 1.7600 | 1.8000 | 1.6800 | 1.6800 | 1.6800 | 610 |
| 13 Dec 2023 | 1.8980 | 1.8980 | 1.6420 | 1.7500 | 1.7500 | 399 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 16 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 32 |
| 06 Dec 2023 | 1.9080 | 1.9080 | 1.9000 | 1.9000 | 1.9000 | 32 |
| *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.