UK markets open in 1 hour 8 minutes
NIKKEI 225
37,202.09 -877.61 (-2.30%) HANG SENG
16,155.38 -230.49 (-1.41%) CRUDE OIL
84.53 +1.80 (+2.18%) GOLD FUTURES
2,398.20 +0.20 (+0.01%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,186.80 +730.28 (+1.48%)
Allreal Holding AG (0QPD.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 05:55PM 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 |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 157.00 | 157.00 | 156.00 | 157.00 | 157.00 | 182,589 |
| 17 Apr 2024 | 156.00 | 156.02 | 155.00 | 155.78 | 155.78 | 1,915 |
| 16 Apr 2024 | 155.00 | 155.22 | 154.60 | 155.00 | 155.00 | 5,333 |
| 15 Apr 2024 | 154.20 | 155.80 | 154.20 | 155.28 | 155.28 | 654 |
| 12 Apr 2024 | 154.00 | 154.40 | 153.58 | 154.00 | 154.00 | 4,517 |
| 11 Apr 2024 | 153.80 | 153.80 | 152.00 | 152.60 | 152.60 | 51,870 |
| 10 Apr 2024 | 155.00 | 155.00 | 153.40 | 153.40 | 153.40 | 2,042 |
| 09 Apr 2024 | 155.40 | 155.60 | 154.40 | 154.40 | 154.40 | 3,506 |
| 08 Apr 2024 | 155.80 | 156.00 | 154.78 | 154.78 | 154.78 | 2,717 |
| 05 Apr 2024 | 155.00 | 156.20 | 155.00 | 155.20 | 155.20 | 44,280 |
| 04 Apr 2024 | 157.00 | 157.00 | 155.00 | 155.60 | 155.60 | 14,988 |
| 03 Apr 2024 | 155.80 | 156.60 | 155.71 | 156.13 | 156.13 | 8,127 |
| 02 Apr 2024 | 155.00 | 155.24 | 154.20 | 154.82 | 154.82 | 9,915 |
| 28 Mar 2024 | 154.00 | 155.40 | 154.00 | 154.78 | 154.78 | 5,166 |
| 27 Mar 2024 | 155.40 | 155.40 | 154.00 | 155.08 | 155.08 | 1,541 |
| 26 Mar 2024 | 155.40 | 155.40 | 154.57 | 154.57 | 154.57 | 1,975 |
| 25 Mar 2024 | 155.00 | 156.00 | 154.60 | 154.82 | 154.82 | 3,945 |
| 22 Mar 2024 | 155.40 | 156.20 | 155.00 | 155.78 | 155.78 | 1,894 |
| 21 Mar 2024 | 153.40 | 155.40 | 153.20 | 155.22 | 155.22 | 2,871 |
| 20 Mar 2024 | 152.20 | 153.62 | 152.00 | 153.62 | 153.62 | 2,139 |
| 19 Mar 2024 | 152.40 | 153.22 | 152.18 | 152.47 | 152.47 | 480 |
| 18 Mar 2024 | 153.60 | 154.00 | 152.82 | 152.82 | 152.82 | 2,662 |
| 15 Mar 2024 | 153.60 | 154.40 | 153.00 | 153.80 | 153.80 | 1,248 |
| 14 Mar 2024 | 154.80 | 155.00 | 153.20 | 153.92 | 153.92 | 1,359 |
| 13 Mar 2024 | 153.00 | 154.42 | 153.00 | 154.42 | 154.42 | 1,518 |
| 12 Mar 2024 | 153.80 | 153.80 | 153.00 | 153.20 | 153.20 | 846 |
| 11 Mar 2024 | 153.80 | 153.80 | 151.80 | 153.02 | 153.02 | 2,025 |
| 08 Mar 2024 | 152.20 | 153.00 | 151.40 | 152.75 | 152.75 | 1,456 |
| 07 Mar 2024 | 151.60 | 154.00 | 151.57 | 151.62 | 151.62 | 1,795 |
| 06 Mar 2024 | 152.20 | 153.01 | 150.98 | 151.08 | 151.08 | 3,989 |
| 05 Mar 2024 | 151.60 | 152.00 | 150.98 | 151.89 | 151.89 | 4,669 |
| 04 Mar 2024 | 152.40 | 152.40 | 151.00 | 151.18 | 151.18 | 3,948 |
| 01 Mar 2024 | 152.80 | 153.56 | 151.38 | 152.22 | 152.22 | 6,545 |
| 29 Feb 2024 | 153.20 | 153.20 | 151.40 | 152.14 | 152.14 | 4,744 |
| 28 Feb 2024 | 155.20 | 155.20 | 151.00 | 151.60 | 151.60 | 2,666 |
| 27 Feb 2024 | 153.00 | 153.40 | 152.40 | 152.62 | 152.62 | 913 |
| 26 Feb 2024 | 155.00 | 155.00 | 152.58 | 152.79 | 152.79 | 1,872 |
| 23 Feb 2024 | 155.00 | 155.00 | 154.00 | 154.58 | 154.58 | 969 |
| 22 Feb 2024 | 153.80 | 154.80 | 153.78 | 153.78 | 153.78 | 1,391 |
| 21 Feb 2024 | 155.00 | 155.00 | 153.80 | 153.81 | 153.81 | 574 |
| 20 Feb 2024 | 154.80 | 154.82 | 153.95 | 154.42 | 154.42 | 1,092 |
| 19 Feb 2024 | 155.00 | 155.00 | 153.40 | 154.38 | 154.38 | 810 |
| 16 Feb 2024 | 155.80 | 155.80 | 154.00 | 155.01 | 155.01 | 408 |
| 15 Feb 2024 | 154.20 | 155.20 | 153.40 | 154.98 | 154.98 | 3,184 |
| 14 Feb 2024 | 152.40 | 153.80 | 151.20 | 153.42 | 153.42 | 2,798 |
| 13 Feb 2024 | 153.80 | 154.20 | 151.98 | 152.33 | 152.33 | 2,113 |
| 12 Feb 2024 | 151.80 | 153.22 | 151.00 | 153.22 | 153.22 | 2,322 |
| 09 Feb 2024 | 152.00 | 152.20 | 150.38 | 151.00 | 151.00 | 1,781 |
| 08 Feb 2024 | 152.80 | 152.80 | 151.38 | 151.50 | 151.50 | 2,513 |
| 07 Feb 2024 | 153.40 | 154.00 | 152.40 | 152.80 | 152.80 | 2,940 |
| 06 Feb 2024 | 154.00 | 154.00 | 152.40 | 153.22 | 153.22 | 764 |
| 05 Feb 2024 | 154.40 | 154.40 | 152.60 | 153.18 | 153.18 | 9,528 |
| 02 Feb 2024 | 154.40 | 155.20 | 153.20 | 154.21 | 154.21 | 1,019 |
| 01 Feb 2024 | 153.60 | 153.60 | 152.40 | 152.99 | 152.99 | 420 |
| 31 Jan 2024 | 153.80 | 155.00 | 153.40 | 154.00 | 154.00 | 14,046 |
| 30 Jan 2024 | 154.80 | 154.82 | 153.37 | 154.39 | 154.39 | 13,519 |
| 29 Jan 2024 | 153.40 | 153.80 | 153.00 | 153.62 | 153.62 | 766 |
| 26 Jan 2024 | 153.60 | 153.60 | 152.58 | 153.17 | 153.17 | 614 |
| 25 Jan 2024 | 153.40 | 153.40 | 151.98 | 151.99 | 151.99 | 2,296 |
| 24 Jan 2024 | 151.40 | 152.60 | 151.00 | 151.82 | 151.82 | 2,046 |
| 23 Jan 2024 | 153.20 | 153.20 | 151.00 | 151.39 | 151.39 | 3,511 |
| 22 Jan 2024 | 152.80 | 152.80 | 150.80 | 152.45 | 152.45 | 791 |
| 19 Jan 2024 | 152.00 | 152.00 | 150.38 | 150.83 | 150.83 | 1,756 |
| 18 Jan 2024 | 150.60 | 151.60 | 150.20 | 151.01 | 151.01 | 3,254 |
| 17 Jan 2024 | 151.20 | 151.20 | 149.60 | 149.95 | 149.95 | 2,877 |
| 16 Jan 2024 | 152.80 | 152.80 | 151.40 | 151.60 | 151.60 | 652 |
| 15 Jan 2024 | 153.40 | 154.40 | 153.20 | 153.51 | 153.51 | 2,158 |
| 12 Jan 2024 | 151.60 | 153.80 | 150.60 | 153.18 | 153.18 | 2,239 |
| 11 Jan 2024 | 151.20 | 152.00 | 150.20 | 151.20 | 151.20 | 1,954 |
| 10 Jan 2024 | 149.80 | 151.40 | 149.80 | 150.83 | 150.83 | 2,533 |
| 09 Jan 2024 | 150.00 | 150.20 | 148.59 | 149.80 | 149.80 | 1,918 |
| 08 Jan 2024 | 149.60 | 149.80 | 147.59 | 149.37 | 149.37 | 3,042 |
| 05 Jan 2024 | 149.40 | 149.40 | 147.40 | 148.80 | 148.80 | 1,848 |
| 04 Jan 2024 | 148.80 | 149.60 | 148.00 | 148.94 | 148.94 | 2,080 |
| 03 Jan 2024 | 152.00 | 152.00 | 147.00 | 150.60 | 150.60 | 2,241 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 150.60 | 150.60 | 149.20 | 150.40 | 150.40 | 1,470 |
| 28 Dec 2023 | 151.00 | 151.00 | 150.00 | 150.01 | 150.01 | 1,522 |
| 27 Dec 2023 | 151.60 | 151.60 | 150.60 | 151.13 | 151.13 | 2,059 |
| 22 Dec 2023 | 152.00 | 152.00 | 150.40 | 151.08 | 151.08 | 1,282 |
| 21 Dec 2023 | 151.40 | 151.40 | 150.60 | 151.00 | 151.00 | 4,070 |
| 20 Dec 2023 | 150.20 | 152.00 | 149.80 | 151.40 | 151.40 | 14,093 |
| 19 Dec 2023 | 150.20 | 150.40 | 148.99 | 149.80 | 149.80 | 2,317 |
| 18 Dec 2023 | 149.00 | 150.60 | 149.00 | 149.80 | 149.80 | 5,908 |
| 15 Dec 2023 | 152.20 | 152.60 | 149.80 | 150.40 | 150.40 | 22,970 |
| 14 Dec 2023 | 152.20 | 152.20 | 151.00 | 151.61 | 151.61 | 79,417 |
| 13 Dec 2023 | 147.60 | 148.40 | 146.80 | 148.01 | 148.01 | 2,179 |
| 12 Dec 2023 | 146.80 | 146.80 | 145.51 | 145.51 | 145.51 | 1,726 |
| 11 Dec 2023 | 146.80 | 146.80 | 145.60 | 145.97 | 145.97 | 14,316 |
| 08 Dec 2023 | 147.60 | 147.60 | 145.80 | 146.40 | 146.40 | 3,801 |
| 07 Dec 2023 | 147.60 | 147.60 | 146.40 | 147.20 | 147.20 | 2,577 |
| 06 Dec 2023 | 146.60 | 147.40 | 146.39 | 147.00 | 147.00 | 1,496 |
| 05 Dec 2023 | 147.80 | 149.40 | 147.80 | 147.80 | 147.80 | 35,758 |
| 04 Dec 2023 | 147.00 | 148.40 | 144.60 | 147.71 | 147.71 | 30,043 |
| 01 Dec 2023 | 143.60 | 146.20 | 143.60 | 146.00 | 146.00 | 4,862 |
| 30 Nov 2023 | 146.20 | 146.60 | 143.59 | 143.60 | 143.60 | 158,465 |
| 29 Nov 2023 | 145.80 | 146.20 | 145.40 | 146.20 | 146.20 | 13,770 |
| 28 Nov 2023 | 145.60 | 145.60 | 143.80 | 145.60 | 145.60 | 1,233 |
| 27 Nov 2023 | 146.00 | 146.20 | 145.40 | 146.20 | 146.20 | 14,202 |
| 24 Nov 2023 | 145.00 | 145.80 | 144.60 | 145.80 | 145.80 | 15,886 |
| *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.