UK markets open in 15 minutes
NIKKEI 225
37,068.35 -1,011.35 (-2.66%) HANG SENG
16,193.94 -191.93 (-1.17%) CRUDE OIL
83.85 +1.12 (+1.35%) GOLD FUTURES
2,394.50 -3.50 (-0.15%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,978.08 +1,946.76 (+3.97%)
Feintool International Holding AG (0QLM.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 04:58PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | 1,010 |
| 16 Apr 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 500 |
| 15 Apr 2024 | 17.80 | 17.95 | 17.80 | 17.95 | 17.95 | 1,358 |
| 12 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 158 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 175 |
| 02 Apr 2024 | 19.25 | 19.25 | 19.10 | 19.15 | 19.15 | 1,684 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 48 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 214 |
| 19 Mar 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 3 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 18.76 | 18.76 | 18.60 | 18.60 | 18.60 | 16 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 18.74 | 18.75 | 18.74 | 18.75 | 18.75 | 449 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 8 |
| 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 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 1 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 9 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 9 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 17 |
| 01 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 25 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 234 |
| 19 Jan 2024 | 17.90 | 17.92 | 17.66 | 17.66 | 17.66 | 621 |
| 18 Jan 2024 | 17.70 | 17.70 | 17.42 | 17.42 | 17.42 | 720 |
| 17 Jan 2024 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | 264 |
| 16 Jan 2024 | 16.98 | 16.99 | 16.98 | 16.99 | 16.99 | 264 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 17.00 | 17.14 | 17.00 | 17.12 | 17.12 | 820 |
| 11 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 528 |
| 10 Jan 2024 | 17.48 | 17.48 | 17.30 | 17.30 | 17.30 | 56 |
| 09 Jan 2024 | 17.38 | 17.38 | 17.26 | 17.26 | 17.26 | 39 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 14 |
| 04 Jan 2024 | 18.04 | 18.04 | 18.00 | 18.00 | 18.00 | 122 |
| 03 Jan 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 1 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 18.28 | 18.28 | 18.16 | 18.16 | 18.16 | 406 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 18.10 | 18.10 | 18.02 | 18.04 | 18.04 | 360 |
| 21 Dec 2023 | 18.20 | 18.20 | 18.16 | 18.16 | 18.16 | 200 |
| 20 Dec 2023 | 18.42 | 18.42 | 18.06 | 18.06 | 18.06 | 10 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 18.16 | 18.16 | 18.10 | 18.10 | 18.10 | 4 |
| 14 Dec 2023 | 18.18 | 18.18 | 18.12 | 18.16 | 18.16 | 72 |
| 13 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 12 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 553 |
| 07 Dec 2023 | 18.20 | 18.62 | 18.20 | 18.42 | 18.42 | 218 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 18.50 | 18.78 | 18.10 | 18.78 | 18.78 | 749 |
| 04 Dec 2023 | 19.33 | 19.43 | 19.33 | 19.43 | 19.43 | 454 |
| 01 Dec 2023 | 20.35 | 20.50 | 20.35 | 20.50 | 20.50 | 526 |
| 30 Nov 2023 | 20.30 | 20.30 | 20.00 | 20.00 | 20.00 | 10 |
| 29 Nov 2023 | 19.86 | 19.99 | 19.84 | 19.99 | 19.99 | 223 |
| 28 Nov 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 6 |
| 27 Nov 2023 | - | - | - | - | - | - |
| 24 Nov 2023 | - | - | - | - | - | - |
| 23 Nov 2023 | 19.98 | 19.98 | 19.88 | 19.97 | 19.97 | 559 |
| *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.