UK markets open in 4 hours 12 minutes
NIKKEI 225
38,286.61 +12.56 (+0.03%) HANG SENG
18,023.85 +260.82 (+1.47%) CRUDE OIL
79.38 +0.38 (+0.48%) GOLD FUTURES
2,330.20 +19.20 (+0.83%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,800.78 -1,871.04 (-3.92%)
EKINOPS S.A. (0QSV.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:00PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 3.3550 | 3.3600 | 3.3500 | 3.3500 | 3.3500 | 581 |
| 25 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 286 |
| 24 Apr 2024 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 663 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 305 |
| 18 Apr 2024 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 1,335 |
| 17 Apr 2024 | 3.5083 | 3.5101 | 3.5083 | 3.5101 | 3.5101 | 1,849 |
| 16 Apr 2024 | 3.5552 | 3.5796 | 3.5552 | 3.5796 | 3.5796 | 2,110 |
| 15 Apr 2024 | 3.6416 | 3.6416 | 3.6416 | 3.6416 | 3.6416 | 169 |
| 12 Apr 2024 | 3.6150 | 3.6700 | 3.6150 | 3.6700 | 3.6700 | 942 |
| 11 Apr 2024 | 3.5114 | 3.5114 | 3.5114 | 3.5114 | 3.5114 | 762 |
| 10 Apr 2024 | 3.5448 | 3.5772 | 3.5448 | 3.5772 | 3.5772 | 580 |
| 09 Apr 2024 | 3.7108 | 3.7108 | 3.7108 | 3.7108 | 3.7108 | 684 |
| 08 Apr 2024 | 3.8152 | 3.8152 | 3.8023 | 3.8150 | 3.8150 | 444 |
| 05 Apr 2024 | 3.6998 | 3.7000 | 3.6240 | 3.7000 | 3.7000 | 424 |
| 04 Apr 2024 | 3.6298 | 3.6300 | 3.5742 | 3.6300 | 3.6300 | 798 |
| 03 Apr 2024 | 3.6329 | 3.6329 | 3.5648 | 3.5648 | 3.5648 | 510 |
| 02 Apr 2024 | 3.7550 | 3.7550 | 3.6452 | 3.6452 | 3.6452 | 59 |
| 28 Mar 2024 | 3.6669 | 3.7300 | 3.6669 | 3.7300 | 3.7300 | 790 |
| 27 Mar 2024 | 3.5852 | 3.5852 | 3.5850 | 3.5850 | 3.5850 | 159 |
| 26 Mar 2024 | 3.4602 | 3.4602 | 3.4176 | 3.4600 | 3.4600 | 1,003 |
| 25 Mar 2024 | 3.2000 | 3.2250 | 3.2000 | 3.2250 | 3.2250 | 210 |
| 22 Mar 2024 | 3.1888 | 3.1888 | 3.1750 | 3.1750 | 3.1750 | 739 |
| 21 Mar 2024 | 3.2950 | 3.2950 | 3.2498 | 3.2655 | 3.2655 | 650 |
| 20 Mar 2024 | 3.2300 | 3.2602 | 3.2300 | 3.2602 | 3.2602 | 816 |
| 19 Mar 2024 | 3.2298 | 3.2298 | 3.2298 | 3.2298 | 3.2298 | 273 |
| 18 Mar 2024 | 3.2669 | 3.2669 | 3.2300 | 3.2300 | 3.2300 | 5,001 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 3.5100 | 3.5200 | 3.5100 | 3.5200 | 3.5200 | 163 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 3.6250 | 3.6250 | 3.6227 | 3.6227 | 3.6227 | 216 |
| 05 Mar 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 8 |
| 04 Mar 2024 | 3.8498 | 3.8498 | 3.8348 | 3.8450 | 3.8450 | 487 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 23 |
| 28 Feb 2024 | 4.0750 | 4.1150 | 4.0700 | 4.0700 | 4.0700 | 60 |
| 27 Feb 2024 | 4.2400 | 4.2400 | 4.1600 | 4.1600 | 4.1600 | 297 |
| 26 Feb 2024 | 4.1500 | 4.1650 | 4.1500 | 4.1650 | 4.1650 | 562 |
| 23 Feb 2024 | 4.0850 | 4.0850 | 4.0150 | 4.0750 | 4.0750 | 559 |
| 22 Feb 2024 | 4.0400 | 4.1400 | 4.0350 | 4.1400 | 4.1400 | 108 |
| 21 Feb 2024 | 4.1402 | 4.1440 | 4.1402 | 4.1440 | 4.1440 | 289 |
| 20 Feb 2024 | 4.2458 | 4.2458 | 4.2458 | 4.2458 | 4.2458 | 576 |
| 19 Feb 2024 | 4.3602 | 4.3659 | 4.3602 | 4.3659 | 4.3659 | 581 |
| 16 Feb 2024 | 4.4565 | 4.4565 | 4.4565 | 4.4565 | 4.4565 | 464 |
| 15 Feb 2024 | 4.4377 | 4.4377 | 4.4377 | 4.4377 | 4.4377 | 825 |
| 14 Feb 2024 | 4.3842 | 4.3900 | 4.3842 | 4.3900 | 4.3900 | 388 |
| 13 Feb 2024 | 4.4800 | 4.4825 | 4.3229 | 4.3229 | 4.3229 | 209,633 |
| 12 Feb 2024 | 4.4626 | 4.4626 | 4.4626 | 4.4626 | 4.4626 | 866 |
| 09 Feb 2024 | 4.3028 | 4.3028 | 4.3028 | 4.3028 | 4.3028 | 597 |
| 08 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 215 |
| 07 Feb 2024 | 4.4000 | 4.4300 | 4.3800 | 4.4148 | 4.4148 | 825 |
| 06 Feb 2024 | 4.3202 | 4.3202 | 4.3198 | 4.3200 | 4.3200 | 131 |
| 05 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 1 |
| 02 Feb 2024 | 4.5250 | 4.5250 | 4.4450 | 4.4450 | 4.4450 | 547 |
| 01 Feb 2024 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | 4 |
| 31 Jan 2024 | 4.5252 | 4.5547 | 4.5252 | 4.5547 | 4.5547 | 591 |
| 30 Jan 2024 | 4.6647 | 4.6700 | 4.6647 | 4.6700 | 4.6700 | 181 |
| 29 Jan 2024 | 4.8103 | 4.8103 | 4.8100 | 4.8100 | 4.8100 | 415 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 4.7983 | 4.8100 | 4.7983 | 4.8100 | 4.8100 | 61 |
| 23 Jan 2024 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | 313 |
| 22 Jan 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 61 |
| 19 Jan 2024 | 4.9100 | 4.9100 | 4.7600 | 4.8871 | 4.8871 | 773 |
| 18 Jan 2024 | 4.9113 | 4.9113 | 4.9113 | 4.9113 | 4.9113 | 528 |
| 17 Jan 2024 | 5.0200 | 5.0381 | 5.0200 | 5.0381 | 5.0381 | 307 |
| 16 Jan 2024 | 5.0250 | 5.0503 | 5.0250 | 5.0500 | 5.0500 | 30,045 |
| 15 Jan 2024 | 5.1600 | 5.1600 | 4.9850 | 4.9850 | 4.9850 | 3,171 |
| 12 Jan 2024 | 5.0800 | 5.2900 | 5.0800 | 5.2000 | 5.2000 | 10,275 |
| 11 Jan 2024 | 4.9200 | 5.1000 | 4.7550 | 4.9800 | 4.9800 | 7,438 |
| 10 Jan 2024 | 5.2000 | 5.2300 | 5.1800 | 5.2200 | 5.2200 | 3,030 |
| 09 Jan 2024 | 5.3700 | 5.3700 | 5.1800 | 5.1800 | 5.1800 | 810 |
| 08 Jan 2024 | 5.1800 | 5.2700 | 5.1400 | 5.2700 | 5.2700 | 3,999 |
| 05 Jan 2024 | 5.1297 | 5.2220 | 5.1297 | 5.2220 | 5.2220 | 570 |
| 04 Jan 2024 | 5.4200 | 5.4400 | 5.2700 | 5.4019 | 5.4019 | 1,903 |
| 03 Jan 2024 | 5.4400 | 5.4426 | 5.3500 | 5.4426 | 5.4426 | 1,278 |
| 02 Jan 2024 | 5.8700 | 5.9400 | 5.6500 | 5.8138 | 5.8138 | 1,516 |
| 29 Dec 2023 | 5.7000 | 5.8603 | 5.6772 | 5.8600 | 5.8600 | 2,711 |
| 28 Dec 2023 | 5.5200 | 5.7300 | 5.5200 | 5.7300 | 5.7300 | 1,449 |
| 27 Dec 2023 | 5.4100 | 5.5600 | 5.3900 | 5.5600 | 5.5600 | 2,510 |
| 22 Dec 2023 | 5.3142 | 5.3142 | 5.3142 | 5.3142 | 5.3142 | 636 |
| 21 Dec 2023 | 5.2400 | 5.3103 | 5.2400 | 5.3103 | 5.3103 | 995 |
| 20 Dec 2023 | 5.3073 | 5.3400 | 5.3073 | 5.3400 | 5.3400 | 478 |
| 19 Dec 2023 | 5.3508 | 5.3508 | 5.2900 | 5.2900 | 5.2900 | 784 |
| 18 Dec 2023 | 5.2100 | 5.3600 | 5.2000 | 5.3200 | 5.3200 | 2,837 |
| 15 Dec 2023 | 5.2400 | 5.2527 | 5.2000 | 5.2527 | 5.2527 | 865 |
| 14 Dec 2023 | 5.4500 | 5.4500 | 5.2200 | 5.2783 | 5.2783 | 1,336 |
| 13 Dec 2023 | 5.0900 | 5.1103 | 5.0900 | 5.1103 | 5.1103 | 47 |
| 12 Dec 2023 | 5.0300 | 5.1074 | 5.0200 | 5.0200 | 5.0200 | 2,864 |
| 11 Dec 2023 | 5.2700 | 5.3400 | 5.2700 | 5.3100 | 5.3100 | 3,224 |
| 08 Dec 2023 | 5.0500 | 5.1100 | 5.0500 | 5.1000 | 5.1000 | 611 |
| 07 Dec 2023 | 5.0100 | 5.1200 | 4.9750 | 5.1200 | 5.1200 | 1,721 |
| 06 Dec 2023 | 5.0900 | 5.1700 | 5.0600 | 5.0820 | 5.0820 | 2,804 |
| *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.