UK markets open in 5 hours 23 minutes
NIKKEI 225
38,136.82 -137.23 (-0.36%) HANG SENG
17,760.68 -2.35 (-0.01%) CRUDE OIL
79.18 +0.18 (+0.23%) GOLD FUTURES
2,332.90 +21.90 (+0.95%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,648.38 -2,437.74 (-5.07%)
Rai Way S.p.A. (0R40.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:03PM 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 | 5.42 | 5.44 | 5.32 | 5.32 | 5.32 | 1,343 |
| 29 Apr 2024 | 5.38 | 5.39 | 5.36 | 5.39 | 5.39 | 12 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 38 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 5.29 | 5.32 | 5.29 | 5.32 | 5.32 | 23 |
| 22 Apr 2024 | 5.31 | 5.33 | 5.31 | 5.31 | 5.31 | 2,260 |
| 19 Apr 2024 | 5.12 | 5.22 | 5.12 | 5.22 | 5.22 | 22 |
| 18 Apr 2024 | 5.20 | 5.21 | 5.20 | 5.20 | 5.20 | 3,389 |
| 17 Apr 2024 | 5.18 | 5.20 | 5.18 | 5.20 | 5.20 | 29 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 46 |
| 12 Apr 2024 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 5 |
| 11 Apr 2024 | 5.20 | 5.20 | 5.08 | 5.08 | 5.08 | 14,994 |
| 10 Apr 2024 | 5.07 | 5.11 | 5.07 | 5.08 | 5.08 | 895 |
| 09 Apr 2024 | 5.02 | 5.06 | 5.02 | 5.06 | 5.06 | 27 |
| 08 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 13 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 5.08 | 5.08 | 5.06 | 5.08 | 5.08 | 5 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 5.18 | 5.18 | 5.11 | 5.11 | 5.11 | 38 |
| 28 Mar 2024 | 5.18 | 5.19 | 5.16 | 5.19 | 5.19 | 3,328 |
| 27 Mar 2024 | 5.17 | 5.26 | 5.06 | 5.20 | 5.20 | 876 |
| 26 Mar 2024 | 5.11 | 5.36 | 5.00 | 5.11 | 5.11 | 18,568 |
| 25 Mar 2024 | 5.03 | 5.03 | 4.76 | 4.76 | 4.76 | 53 |
| 22 Mar 2024 | 4.76 | 4.79 | 4.76 | 4.79 | 4.79 | 165 |
| 21 Mar 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 6 |
| 20 Mar 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 578 |
| 19 Mar 2024 | 4.80 | 4.80 | 4.77 | 4.77 | 4.77 | 235 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 4.81 | 4.81 | 4.80 | 4.80 | 4.80 | 8,191 |
| 13 Mar 2024 | 4.80 | 4.81 | 4.80 | 4.81 | 4.81 | 9 |
| 12 Mar 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 28 |
| 11 Mar 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 9 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 5 |
| 06 Mar 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 492 |
| 05 Mar 2024 | 4.83 | 4.86 | 4.83 | 4.84 | 4.84 | 4,311 |
| 04 Mar 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 2 |
| 01 Mar 2024 | 4.77 | 4.81 | 4.76 | 4.81 | 4.81 | 44 |
| 29 Feb 2024 | 4.80 | 4.81 | 4.80 | 4.81 | 4.81 | 4,970 |
| 28 Feb 2024 | 4.80 | 4.82 | 4.79 | 4.81 | 4.81 | 9,692 |
| 27 Feb 2024 | 4.78 | 4.78 | 4.76 | 4.78 | 4.78 | 1,044 |
| 26 Feb 2024 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | 30 |
| 23 Feb 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 906 |
| 22 Feb 2024 | 4.89 | 4.91 | 4.88 | 4.90 | 4.90 | 11,623 |
| 21 Feb 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 37 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 4.93 | 4.93 | 4.86 | 4.86 | 4.86 | 1,439 |
| 12 Feb 2024 | 4.91 | 4.94 | 4.91 | 4.93 | 4.93 | 26 |
| 09 Feb 2024 | 4.89 | 4.92 | 4.89 | 4.91 | 4.91 | 25 |
| 08 Feb 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 4 |
| 07 Feb 2024 | 4.93 | 4.93 | 4.91 | 4.91 | 4.91 | 659 |
| 06 Feb 2024 | 4.94 | 4.94 | 4.93 | 4.94 | 4.94 | 655 |
| 05 Feb 2024 | 5.01 | 5.01 | 4.93 | 4.93 | 4.93 | 9,639 |
| 02 Feb 2024 | 5.04 | 5.09 | 5.04 | 5.07 | 5.07 | 28 |
| 01 Feb 2024 | 5.03 | 5.04 | 5.03 | 5.04 | 5.04 | 22 |
| 31 Jan 2024 | 5.01 | 5.06 | 4.99 | 5.06 | 5.06 | 9,792 |
| 30 Jan 2024 | 5.02 | 5.07 | 5.01 | 5.04 | 5.04 | 2,188 |
| 29 Jan 2024 | 4.95 | 4.95 | 4.92 | 4.92 | 4.92 | 8 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 4.87 | 4.88 | 4.86 | 4.86 | 4.86 | 808 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 4.89 | 4.89 | 4.84 | 4.84 | 4.84 | 28 |
| 19 Jan 2024 | 4.91 | 4.91 | 4.81 | 4.81 | 4.81 | 2,191 |
| 18 Jan 2024 | 5.04 | 5.04 | 4.72 | 4.72 | 4.72 | 58,443 |
| 17 Jan 2024 | 5.12 | 5.12 | 5.07 | 5.07 | 5.07 | 181 |
| 16 Jan 2024 | 5.20 | 5.20 | 5.12 | 5.12 | 5.12 | 12,784 |
| 15 Jan 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 12 Jan 2024 | 5.26 | 5.26 | 5.20 | 5.26 | 5.26 | 3,070 |
| 11 Jan 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 352 |
| 10 Jan 2024 | 5.35 | 5.38 | 5.22 | 5.24 | 5.24 | 3,281 |
| 09 Jan 2024 | 5.30 | 5.30 | 5.27 | 5.30 | 5.30 | 69 |
| 08 Jan 2024 | 5.12 | 5.13 | 5.09 | 5.13 | 5.13 | 3,109 |
| 05 Jan 2024 | 5.12 | 5.12 | 5.11 | 5.11 | 5.11 | 1,646 |
| 04 Jan 2024 | 5.08 | 5.15 | 5.08 | 5.15 | 5.15 | 1,611 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 5.24 | 5.24 | 5.12 | 5.12 | 5.12 | 199 |
| 29 Dec 2023 | 5.15 | 5.15 | 5.14 | 5.14 | 5.14 | 975 |
| 28 Dec 2023 | 5.12 | 5.12 | 5.11 | 5.11 | 5.11 | 5 |
| 27 Dec 2023 | 5.06 | 5.15 | 5.06 | 5.15 | 5.15 | 26 |
| 22 Dec 2023 | 5.04 | 5.05 | 5.02 | 5.05 | 5.05 | 3,712 |
| 21 Dec 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 57 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 4.91 | 4.91 | 4.89 | 4.89 | 4.89 | 3,124 |
| 14 Dec 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 930 |
| 13 Dec 2023 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 330 |
| 12 Dec 2023 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 132 |
| 11 Dec 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 447 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 5.07 | 5.07 | 5.05 | 5.05 | 5.05 | 2,748 |
| 06 Dec 2023 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 186 |
| *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.