UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.19 -2.74 (-3.34%) GOLD FUTURES
2,314.90 +12.00 (+0.52%) DOW
37,930.29 +114.37 (+0.30%) Bitcoin GBP
45,590.47 -2,851.16 (-5.89%)
Peach Property Group AG (0QOJ.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 05:02PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 9.90 | 9.90 | 9.46 | 9.46 | 9.46 | 1,445 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 9.10 | 9.42 | 9.10 | 9.42 | 9.42 | 329 |
| 25 Apr 2024 | 8.99 | 9.00 | 8.86 | 9.00 | 9.00 | 2,588 |
| 24 Apr 2024 | 9.11 | 9.11 | 9.00 | 9.00 | 9.00 | 3,276 |
| 23 Apr 2024 | 8.99 | 9.14 | 8.99 | 9.14 | 9.14 | 261 |
| 22 Apr 2024 | 9.10 | 9.18 | 9.04 | 9.14 | 9.14 | 331 |
| 19 Apr 2024 | 8.97 | 9.09 | 8.97 | 9.09 | 9.09 | 2,734 |
| 18 Apr 2024 | 9.16 | 9.16 | 9.05 | 9.05 | 9.05 | 422 |
| 17 Apr 2024 | 8.86 | 8.99 | 8.86 | 8.94 | 8.94 | 9,718 |
| 16 Apr 2024 | 8.96 | 8.96 | 8.73 | 8.80 | 8.80 | 7,564 |
| 15 Apr 2024 | 8.96 | 9.26 | 8.96 | 9.12 | 9.12 | 6,151 |
| 12 Apr 2024 | 9.86 | 9.86 | 9.43 | 9.59 | 9.59 | 9,812 |
| 11 Apr 2024 | 9.40 | 9.41 | 9.40 | 9.40 | 9.40 | 2,229 |
| 10 Apr 2024 | 9.96 | 10.00 | 9.53 | 9.53 | 9.53 | 3,415 |
| 09 Apr 2024 | 9.97 | 10.12 | 9.94 | 9.94 | 9.94 | 3,135 |
| 08 Apr 2024 | 10.36 | 10.58 | 10.33 | 10.58 | 10.58 | 7,091 |
| 05 Apr 2024 | 10.78 | 10.97 | 10.78 | 10.78 | 10.78 | 815 |
| 04 Apr 2024 | 11.19 | 11.36 | 11.19 | 11.36 | 11.36 | 2,382 |
| 03 Apr 2024 | 10.92 | 11.12 | 10.92 | 10.92 | 10.92 | 3,833 |
| 02 Apr 2024 | 11.08 | 11.71 | 11.08 | 11.08 | 11.08 | 2,200 |
| 28 Mar 2024 | 11.66 | 11.98 | 11.45 | 11.98 | 11.98 | 5,494 |
| 27 Mar 2024 | 11.24 | 11.24 | 10.80 | 10.94 | 10.94 | 3,951 |
| 26 Mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 947 |
| 25 Mar 2024 | 10.35 | 10.35 | 10.14 | 10.28 | 10.28 | 4,350 |
| 22 Mar 2024 | 9.90 | 10.30 | 9.90 | 10.30 | 10.30 | 3,084 |
| 21 Mar 2024 | 9.10 | 9.14 | 9.10 | 9.10 | 9.10 | 157 |
| 20 Mar 2024 | 8.77 | 8.95 | 8.75 | 8.78 | 8.78 | 7,906 |
| 19 Mar 2024 | 8.84 | 9.24 | 8.84 | 9.24 | 9.24 | 292 |
| 18 Mar 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 334 |
| 15 Mar 2024 | 9.31 | 9.60 | 9.31 | 9.35 | 9.35 | 2,111 |
| 14 Mar 2024 | 9.36 | 9.75 | 9.36 | 9.75 | 9.75 | 5,535 |
| 13 Mar 2024 | 9.10 | 9.10 | 9.07 | 9.10 | 9.10 | 5,565 |
| 12 Mar 2024 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | 1,519 |
| 11 Mar 2024 | 8.21 | 8.21 | 8.03 | 8.03 | 8.03 | 1,673 |
| 08 Mar 2024 | 8.08 | 8.08 | 8.02 | 8.02 | 8.02 | 4,744 |
| 07 Mar 2024 | 8.00 | 8.14 | 8.00 | 8.14 | 8.14 | 546 |
| 06 Mar 2024 | 8.18 | 8.30 | 8.13 | 8.13 | 8.13 | 28,300 |
| 05 Mar 2024 | 8.18 | 8.18 | 8.00 | 8.18 | 8.18 | 3,586 |
| 04 Mar 2024 | 8.03 | 8.10 | 8.03 | 8.10 | 8.10 | 2,586 |
| 01 Mar 2024 | 8.25 | 8.27 | 8.15 | 8.15 | 8.15 | 2,714 |
| 29 Feb 2024 | 8.39 | 8.40 | 8.28 | 8.39 | 8.39 | 7,953 |
| 28 Feb 2024 | 7.50 | 8.06 | 7.50 | 7.56 | 7.56 | 11,218 |
| 27 Feb 2024 | 7.96 | 8.00 | 7.72 | 7.72 | 7.72 | 580 |
| 26 Feb 2024 | 8.19 | 8.44 | 8.19 | 8.19 | 8.19 | 8,585 |
| 23 Feb 2024 | 8.52 | 8.74 | 8.52 | 8.52 | 8.52 | 3,212 |
| 22 Feb 2024 | 8.91 | 9.01 | 8.91 | 8.91 | 8.91 | 341 |
| 21 Feb 2024 | 9.27 | 9.27 | 9.25 | 9.25 | 9.25 | 233 |
| 20 Feb 2024 | 9.20 | 9.41 | 9.20 | 9.20 | 9.20 | 883 |
| 19 Feb 2024 | 9.88 | 10.08 | 9.87 | 10.02 | 10.02 | 633 |
| 16 Feb 2024 | 9.88 | 9.95 | 9.88 | 9.95 | 9.95 | 3,566 |
| 15 Feb 2024 | 10.20 | 10.20 | 10.14 | 10.20 | 10.20 | 630 |
| 14 Feb 2024 | 10.20 | 10.20 | 10.14 | 10.14 | 10.14 | 837 |
| 13 Feb 2024 | 10.50 | 10.50 | 10.20 | 10.26 | 10.26 | 4,522 |
| 12 Feb 2024 | 10.90 | 10.90 | 10.00 | 10.90 | 10.90 | 1,238 |
| 09 Feb 2024 | 10.00 | 10.03 | 9.90 | 10.00 | 10.00 | 1,439 |
| 08 Feb 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 229 |
| 07 Feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 417 |
| 06 Feb 2024 | 10.62 | 10.62 | 10.52 | 10.52 | 10.52 | 246 |
| 05 Feb 2024 | 10.65 | 10.72 | 10.65 | 10.70 | 10.70 | 957 |
| 02 Feb 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 103 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 410 |
| 30 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 660 |
| 29 Jan 2024 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | 903 |
| 26 Jan 2024 | 10.15 | 10.30 | 10.10 | 10.10 | 10.10 | 1,412 |
| 25 Jan 2024 | 9.73 | 10.30 | 9.73 | 9.87 | 9.87 | 3,159 |
| 24 Jan 2024 | 9.38 | 9.46 | 9.38 | 9.38 | 9.38 | 2,082 |
| 23 Jan 2024 | 9.71 | 9.72 | 9.52 | 9.70 | 9.70 | 11,586 |
| 22 Jan 2024 | 10.40 | 10.64 | 10.40 | 10.40 | 10.40 | 770 |
| 19 Jan 2024 | 10.40 | 10.52 | 10.40 | 10.52 | 10.52 | 438 |
| 18 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 729 |
| 17 Jan 2024 | 10.55 | 10.55 | 10.52 | 10.52 | 10.52 | 3,728 |
| 16 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 340 |
| 15 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 360 |
| 12 Jan 2024 | 10.66 | 10.75 | 10.66 | 10.66 | 10.66 | 689 |
| 11 Jan 2024 | 10.54 | 10.60 | 10.54 | 10.56 | 10.56 | 1,700 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 10.63 | 10.66 | 10.63 | 10.66 | 10.66 | 515 |
| 08 Jan 2024 | 10.77 | 10.79 | 10.77 | 10.79 | 10.79 | 742 |
| 05 Jan 2024 | 10.98 | 10.98 | 10.82 | 10.98 | 10.98 | 803 |
| 04 Jan 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 92 |
| 03 Jan 2024 | 10.94 | 11.26 | 10.62 | 10.62 | 10.62 | 1,409 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 11.48 | 11.48 | 11.30 | 11.30 | 11.30 | 68 |
| 28 Dec 2023 | 11.36 | 11.36 | 11.08 | 11.08 | 11.08 | 253 |
| 27 Dec 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 743 |
| 22 Dec 2023 | 10.68 | 10.78 | 10.68 | 10.78 | 10.78 | 323 |
| 21 Dec 2023 | 10.54 | 10.58 | 10.54 | 10.54 | 10.54 | 9,407 |
| 20 Dec 2023 | 10.61 | 10.61 | 10.56 | 10.56 | 10.56 | 79 |
| 19 Dec 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 24 |
| 18 Dec 2023 | 11.14 | 11.34 | 11.14 | 11.34 | 11.34 | 1,314 |
| 15 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 20,163 |
| 14 Dec 2023 | 10.96 | 11.33 | 10.88 | 10.88 | 10.88 | 2,475 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 11.06 | 11.06 | 10.76 | 10.76 | 10.76 | 454 |
| 11 Dec 2023 | 11.05 | 11.14 | 10.96 | 11.14 | 11.14 | 2,562 |
| 08 Dec 2023 | 11.02 | 11.06 | 10.96 | 11.02 | 11.02 | 910 |
| 07 Dec 2023 | 11.06 | 11.10 | 10.96 | 10.96 | 10.96 | 5,273 |
| 06 Dec 2023 | 11.30 | 11.38 | 11.30 | 11.30 | 11.30 | 14,185 |
| *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.