UK markets open in 1 hour 38 minutes
NIKKEI 225
37,084.13 -995.57 (-2.61%) HANG SENG
16,219.67 -166.20 (-1.01%) CRUDE OIL
84.44 +1.71 (+2.07%) GOLD FUTURES
2,396.90 -1.10 (-0.05%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,873.67 +207.30 (+0.42%)
Hecla Mining Company (0R0A.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:13PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 5.39 | 5.40 | 5.23 | 5.31 | 5.31 | 13,448 |
| 17 Apr 2024 | 5.36 | 5.47 | 5.23 | 5.33 | 5.33 | 21,506 |
| 16 Apr 2024 | 5.18 | 5.31 | 5.12 | 5.27 | 5.27 | 257,172 |
| 15 Apr 2024 | 5.67 | 5.67 | 5.30 | 5.34 | 5.34 | 105,762 |
| 12 Apr 2024 | 5.73 | 5.88 | 5.34 | 5.37 | 5.37 | 106,668 |
| 11 Apr 2024 | 5.66 | 5.68 | 5.43 | 5.53 | 5.53 | 132,677 |
| 10 Apr 2024 | 5.28 | 5.57 | 5.23 | 5.50 | 5.50 | 128,582 |
| 09 Apr 2024 | 5.70 | 5.81 | 5.59 | 5.61 | 5.61 | 60,604 |
| 08 Apr 2024 | 5.91 | 5.91 | 5.45 | 5.48 | 5.48 | 109,282 |
| 05 Apr 2024 | 5.29 | 5.56 | 5.24 | 5.56 | 5.56 | 128,671 |
| 04 Apr 2024 | 5.45 | 5.47 | 5.24 | 5.46 | 5.46 | 94,289 |
| 03 Apr 2024 | 4.95 | 5.30 | 4.95 | 5.30 | 5.30 | 69,919 |
| 02 Apr 2024 | 4.95 | 5.03 | 4.91 | 5.02 | 5.02 | 79,224 |
| 28 Mar 2024 | 4.58 | 4.86 | 4.49 | 4.83 | 4.83 | 80,755 |
| 27 Mar 2024 | 4.26 | 4.47 | 4.24 | 4.47 | 4.47 | 40,012 |
| 26 Mar 2024 | 4.37 | 4.40 | 4.26 | 4.26 | 4.26 | 25,791 |
| 25 Mar 2024 | 4.29 | 4.46 | 4.28 | 4.28 | 4.28 | 52,160 |
| 22 Mar 2024 | 4.34 | 4.38 | 4.23 | 4.23 | 4.23 | 44,763 |
| 21 Mar 2024 | 4.40 | 4.43 | 4.30 | 4.33 | 4.33 | 86,623 |
| 20 Mar 2024 | 4.10 | 4.35 | 4.05 | 4.35 | 4.35 | 24,562 |
| 19 Mar 2024 | 4.18 | 4.23 | 4.11 | 4.12 | 4.12 | 26,973 |
| 18 Mar 2024 | 4.32 | 4.34 | 4.29 | 4.31 | 4.31 | 12,824 |
| 15 Mar 2024 | 4.34 | 4.42 | 4.33 | 4.36 | 4.36 | 13,803 |
| 14 Mar 2024 | 4.36 | 4.43 | 4.30 | 4.30 | 4.30 | 26,563 |
| 13 Mar 2024 | 4.22 | 4.43 | 4.20 | 4.42 | 4.42 | 99,710 |
| 12 Mar 2024 | 4.18 | 4.27 | 4.10 | 4.24 | 4.24 | 48,396 |
| 11 Mar 2024 | 4.11 | 4.40 | 4.05 | 4.36 | 4.36 | 95,097 |
| 11 Mar 2024 | 0.00625 Dividend | |||||
| 08 Mar 2024 | 4.20 | 4.21 | 4.07 | 4.13 | 4.12 | 19,068 |
| 07 Mar 2024 | 4.01 | 4.10 | 3.99 | 4.08 | 4.07 | 21,285 |
| 06 Mar 2024 | 3.91 | 3.99 | 3.91 | 3.91 | 3.90 | 39,704 |
| 05 Mar 2024 | 3.93 | 3.97 | 3.81 | 3.85 | 3.84 | 35,100 |
| 04 Mar 2024 | 3.81 | 3.91 | 3.79 | 3.88 | 3.88 | 199,295 |
| 01 Mar 2024 | 3.56 | 3.71 | 3.52 | 3.71 | 3.70 | 76,605 |
| 29 Feb 2024 | 3.53 | 3.62 | 3.52 | 3.54 | 3.53 | 243,299 |
| 28 Feb 2024 | 3.54 | 3.54 | 3.46 | 3.46 | 3.46 | 21,773 |
| 27 Feb 2024 | 3.56 | 3.65 | 3.56 | 3.65 | 3.64 | 40,821 |
| 26 Feb 2024 | 3.67 | 3.67 | 3.45 | 3.49 | 3.48 | 25,841 |
| 23 Feb 2024 | 3.47 | 3.61 | 3.40 | 3.61 | 3.60 | 18,909 |
| 22 Feb 2024 | 3.58 | 3.59 | 3.51 | 3.54 | 3.54 | 14,676 |
| 21 Feb 2024 | 3.54 | 3.56 | 3.52 | 3.56 | 3.55 | 25,312 |
| 20 Feb 2024 | 3.60 | 3.60 | 3.53 | 3.56 | 3.55 | 12,183 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 3.53 | 3.64 | 3.53 | 3.64 | 3.63 | 30,500 |
| 15 Feb 2024 | 3.55 | 3.69 | 3.48 | 3.62 | 3.61 | 188,597 |
| 14 Feb 2024 | 3.36 | 3.47 | 3.36 | 3.41 | 3.41 | 48,697 |
| 13 Feb 2024 | 3.50 | 3.53 | 3.38 | 3.39 | 3.38 | 67,074 |
| 12 Feb 2024 | 3.60 | 3.75 | 3.60 | 3.75 | 3.74 | 37,022 |
| 09 Feb 2024 | 3.58 | 3.58 | 3.49 | 3.56 | 3.55 | 9,402 |
| 08 Feb 2024 | 3.58 | 3.58 | 3.52 | 3.57 | 3.56 | 36,260 |
| 07 Feb 2024 | 3.61 | 3.66 | 3.54 | 3.57 | 3.56 | 63,116 |
| 06 Feb 2024 | 3.61 | 3.67 | 3.59 | 3.67 | 3.66 | 46,642 |
| 05 Feb 2024 | 3.65 | 3.70 | 3.58 | 3.62 | 3.61 | 13,055 |
| 02 Feb 2024 | 3.78 | 3.81 | 3.74 | 3.76 | 3.75 | 33,783 |
| 01 Feb 2024 | 3.82 | 3.92 | 3.80 | 3.90 | 3.90 | 47,012 |
| 31 Jan 2024 | 3.92 | 3.97 | 3.86 | 3.88 | 3.87 | 31,991 |
| 30 Jan 2024 | 4.08 | 4.08 | 3.95 | 3.97 | 3.96 | 35,663 |
| 29 Jan 2024 | 4.03 | 4.06 | 3.93 | 4.04 | 4.03 | 36,436 |
| 26 Jan 2024 | 4.00 | 4.02 | 3.98 | 4.01 | 4.00 | 4,962 |
| 25 Jan 2024 | 4.02 | 4.02 | 3.93 | 3.95 | 3.94 | 13,649 |
| 24 Jan 2024 | 4.13 | 4.16 | 3.94 | 3.94 | 3.93 | 12,209 |
| 23 Jan 2024 | 4.13 | 4.13 | 4.02 | 4.03 | 4.02 | 3,083 |
| 22 Jan 2024 | 3.96 | 4.07 | 3.92 | 4.02 | 4.01 | 8,016 |
| 19 Jan 2024 | 4.00 | 4.00 | 3.92 | 3.97 | 3.96 | 4,176 |
| 18 Jan 2024 | 4.05 | 4.05 | 3.94 | 3.97 | 3.96 | 33,256 |
| 17 Jan 2024 | 4.07 | 4.11 | 4.02 | 4.04 | 4.04 | 13,809 |
| 16 Jan 2024 | 4.30 | 4.32 | 4.19 | 4.20 | 4.19 | 14,259 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 4.29 | 4.55 | 4.29 | 4.41 | 4.40 | 44,451 |
| 11 Jan 2024 | 4.28 | 4.29 | 4.12 | 4.14 | 4.13 | 7,892 |
| 10 Jan 2024 | 4.29 | 4.31 | 4.22 | 4.29 | 4.28 | 9,295 |
| 09 Jan 2024 | 4.38 | 4.38 | 4.30 | 4.32 | 4.32 | 3,299 |
| 08 Jan 2024 | 4.26 | 4.37 | 4.26 | 4.37 | 4.36 | 6,012 |
| 05 Jan 2024 | 4.34 | 4.41 | 4.28 | 4.33 | 4.32 | 68,171 |
| 04 Jan 2024 | 4.39 | 4.39 | 4.32 | 4.32 | 4.32 | 10,981 |
| 03 Jan 2024 | 4.60 | 4.60 | 4.35 | 4.36 | 4.35 | 44,254 |
| 02 Jan 2024 | 4.77 | 4.84 | 4.74 | 4.74 | 4.73 | 28,319 |
| 29 Dec 2023 | 4.84 | 4.88 | 4.76 | 4.83 | 4.82 | 37,049 |
| 28 Dec 2023 | 5.04 | 5.09 | 4.95 | 4.97 | 4.96 | 16,609 |
| 27 Dec 2023 | 5.01 | 5.07 | 5.01 | 5.07 | 5.06 | 2,728 |
| 22 Dec 2023 | 5.10 | 5.14 | 5.01 | 5.02 | 5.01 | 9,892 |
| 21 Dec 2023 | 4.99 | 5.00 | 4.94 | 4.94 | 4.93 | 21,219 |
| 20 Dec 2023 | 4.99 | 5.08 | 4.99 | 5.06 | 5.05 | 12,099 |
| 19 Dec 2023 | 4.94 | 5.05 | 4.85 | 5.04 | 5.03 | 10,682 |
| 18 Dec 2023 | 4.91 | 4.96 | 4.85 | 4.87 | 4.86 | 2,076 |
| 15 Dec 2023 | 4.96 | 5.03 | 4.88 | 4.88 | 4.87 | 19,808 |
| 14 Dec 2023 | 5.09 | 5.18 | 4.95 | 4.95 | 4.94 | 74,764 |
| 13 Dec 2023 | 4.53 | 4.60 | 4.50 | 4.56 | 4.55 | 2,845 |
| 12 Dec 2023 | 4.69 | 4.69 | 4.51 | 4.53 | 4.52 | 9,756 |
| 11 Dec 2023 | 4.55 | 4.71 | 4.43 | 4.71 | 4.70 | 14,218 |
| 08 Dec 2023 | 4.72 | 4.81 | 4.64 | 4.67 | 4.66 | 9,085 |
| 07 Dec 2023 | 4.74 | 4.77 | 4.73 | 4.77 | 4.76 | 57,379 |
| 06 Dec 2023 | 4.86 | 4.86 | 4.76 | 4.81 | 4.80 | 48,267 |
| 05 Dec 2023 | 4.93 | 4.93 | 4.70 | 4.78 | 4.77 | 18,066 |
| 04 Dec 2023 | 4.96 | 5.00 | 4.82 | 4.89 | 4.88 | 32,262 |
| 01 Dec 2023 | 4.95 | 5.12 | 4.90 | 5.10 | 5.09 | 21,329 |
| 30 Nov 2023 | 4.89 | 4.97 | 4.86 | 4.96 | 4.95 | 24,734 |
| 29 Nov 2023 | 4.91 | 4.94 | 4.84 | 4.94 | 4.93 | 8,103 |
| 28 Nov 2023 | 4.83 | 4.93 | 4.82 | 4.90 | 4.89 | 88,823 |
| 27 Nov 2023 | 4.93 | 4.93 | 4.78 | 4.87 | 4.86 | 18,076 |
| *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.