UK markets open in 7 hours 56 minutes
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.79 -0.02 (-0.02%) GOLD FUTURES
2,329.30 -9.10 (-0.39%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,256.19 -1,950.46 (-3.67%)
Lundin Gold Inc. (0R4M.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 05:56PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 152.61 | 152.61 | 149.60 | 149.60 | 149.60 | 1,015 |
| 23 Apr 2024 | 149.60 | 150.61 | 149.60 | 150.61 | 150.61 | 966 |
| 22 Apr 2024 | 154.00 | 154.01 | 154.00 | 154.00 | 154.00 | 1,639 |
| 19 Apr 2024 | 159.41 | 159.41 | 158.04 | 158.04 | 158.04 | 1,074 |
| 18 Apr 2024 | 153.00 | 154.80 | 153.00 | 154.80 | 154.80 | 1,335 |
| 17 Apr 2024 | 149.40 | 152.81 | 149.40 | 152.81 | 152.81 | 664 |
| 16 Apr 2024 | 143.40 | 145.83 | 143.40 | 145.83 | 145.83 | 483 |
| 15 Apr 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 365 |
| 12 Apr 2024 | 151.01 | 151.01 | 151.01 | 151.01 | 151.01 | 52 |
| 11 Apr 2024 | 148.00 | 148.00 | 147.60 | 147.60 | 147.60 | 152 |
| 10 Apr 2024 | 149.39 | 149.93 | 149.39 | 149.93 | 149.93 | 502 |
| 09 Apr 2024 | 148.60 | 149.40 | 147.80 | 147.80 | 147.80 | 867 |
| 08 Apr 2024 | 146.01 | 146.01 | 145.20 | 145.20 | 145.20 | 1,039 |
| 05 Apr 2024 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | 43 |
| 04 Apr 2024 | 149.20 | 150.25 | 149.20 | 149.59 | 149.59 | 763 |
| 03 Apr 2024 | 151.19 | 151.19 | 151.19 | 151.19 | 151.19 | 563 |
| 02 Apr 2024 | 153.80 | 154.40 | 149.79 | 149.79 | 149.79 | 2,165 |
| 28 Mar 2024 | 147.80 | 147.80 | 147.20 | 147.20 | 147.20 | 119 |
| 27 Mar 2024 | 146.41 | 146.41 | 146.30 | 146.40 | 146.40 | 138 |
| 26 Mar 2024 | 146.00 | 146.00 | 144.60 | 144.60 | 144.60 | 1,258 |
| 25 Mar 2024 | 143.29 | 143.29 | 143.29 | 143.29 | 143.29 | 43 |
| 22 Mar 2024 | 142.40 | 142.40 | 140.80 | 141.21 | 141.21 | 1,606 |
| 21 Mar 2024 | 140.60 | 143.40 | 140.60 | 142.80 | 142.80 | 5,000 |
| 20 Mar 2024 | 137.81 | 137.81 | 137.81 | 137.81 | 137.81 | 115 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 133.00 | 134.01 | 133.00 | 134.01 | 134.01 | 325 |
| 15 Mar 2024 | 131.20 | 132.21 | 131.20 | 132.21 | 132.21 | 109 |
| 14 Mar 2024 | 130.40 | 132.00 | 130.40 | 130.60 | 130.60 | 190 |
| 13 Mar 2024 | 129.00 | 131.20 | 129.00 | 131.20 | 131.20 | 107 |
| 12 Mar 2024 | 131.80 | 131.80 | 128.00 | 128.00 | 128.00 | 564 |
| 11 Mar 2024 | 132.01 | 132.01 | 132.01 | 132.01 | 132.01 | 712 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 134.80 | 135.40 | 132.61 | 133.40 | 133.40 | 947 |
| 07 Mar 2024 | 1.026604 Dividend | |||||
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 132.01 | 132.01 | 132.01 | 132.01 | 132.01 | 317 |
| 04 Mar 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | 1,932 |
| 01 Mar 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | 707 |
| 29 Feb 2024 | 118.60 | 119.40 | 118.20 | 118.60 | 118.60 | 325,143 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 119.41 | 119.41 | 119.41 | 119.41 | 119.41 | 535 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 120.20 | 120.20 | 119.60 | 119.60 | 119.60 | 271 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 122.01 | 122.01 | 122.01 | 122.01 | 122.01 | 71 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 13 |
| 14 Feb 2024 | 115.01 | 115.01 | 114.83 | 114.83 | 114.83 | 39 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | 35 |
| 08 Feb 2024 | 122.60 | 122.60 | 122.20 | 122.60 | 122.60 | 190 |
| 07 Feb 2024 | 121.40 | 121.40 | 121.20 | 121.21 | 121.21 | 1,617 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 124.21 | 124.21 | 124.20 | 124.20 | 124.20 | 73 |
| 02 Feb 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | 330 |
| 01 Feb 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 102 |
| 31 Jan 2024 | 123.79 | 123.80 | 123.79 | 123.80 | 123.80 | 97 |
| 30 Jan 2024 | 124.04 | 124.04 | 123.59 | 123.59 | 123.59 | 501 |
| 29 Jan 2024 | 128.40 | 128.80 | 126.20 | 126.20 | 126.20 | 821 |
| 26 Jan 2024 | 121.40 | 126.00 | 121.40 | 121.80 | 121.80 | 1,125 |
| 25 Jan 2024 | 120.61 | 120.61 | 120.61 | 120.61 | 120.61 | 530 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 1,412 |
| 18 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 45 |
| 17 Jan 2024 | 112.81 | 112.88 | 112.80 | 112.88 | 112.88 | 1,080 |
| 16 Jan 2024 | 116.01 | 116.20 | 115.20 | 116.20 | 116.20 | 16 |
| 15 Jan 2024 | 117.61 | 118.20 | 116.60 | 118.20 | 118.20 | 1,721 |
| 12 Jan 2024 | 117.01 | 118.59 | 116.80 | 116.80 | 116.80 | 169 |
| 11 Jan 2024 | 115.80 | 115.80 | 115.60 | 115.60 | 115.60 | 625 |
| 10 Jan 2024 | 115.79 | 115.80 | 115.79 | 115.80 | 115.80 | 146 |
| 09 Jan 2024 | 120.40 | 120.40 | 118.79 | 118.79 | 118.79 | 19,610 |
| 08 Jan 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | 244 |
| 05 Jan 2024 | 120.21 | 121.00 | 120.20 | 120.20 | 120.20 | 109 |
| 04 Jan 2024 | 122.10 | 122.10 | 122.00 | 122.00 | 122.00 | 156 |
| 03 Jan 2024 | 122.01 | 122.01 | 122.01 | 122.01 | 122.01 | 118 |
| 02 Jan 2024 | 125.81 | 125.81 | 125.81 | 125.81 | 125.81 | 47 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 129.00 | 129.20 | 129.00 | 129.20 | 129.20 | 64,963 |
| 27 Dec 2023 | 129.80 | 129.80 | 129.01 | 129.01 | 129.01 | 139,380 |
| 22 Dec 2023 | 129.20 | 129.79 | 129.20 | 129.79 | 129.79 | 148,469 |
| 21 Dec 2023 | 127.52 | 129.19 | 127.52 | 127.60 | 127.60 | 102 |
| 20 Dec 2023 | 128.02 | 128.02 | 127.60 | 127.60 | 127.60 | 342 |
| 19 Dec 2023 | 126.20 | 127.61 | 125.00 | 125.00 | 125.00 | 365 |
| 18 Dec 2023 | 125.91 | 125.91 | 125.91 | 125.91 | 125.91 | 123 |
| 15 Dec 2023 | 129.00 | 129.00 | 127.75 | 127.75 | 127.75 | 166 |
| 14 Dec 2023 | 130.40 | 130.40 | 127.20 | 127.20 | 127.20 | 600 |
| 13 Dec 2023 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | 725 |
| 12 Dec 2023 | 122.01 | 122.01 | 121.48 | 121.48 | 121.48 | 712 |
| 11 Dec 2023 | 118.61 | 122.60 | 118.61 | 122.60 | 122.60 | 190 |
| 08 Dec 2023 | 128.00 | 128.00 | 125.60 | 125.60 | 125.60 | 1,214 |
| 07 Dec 2023 | 128.01 | 128.01 | 127.00 | 127.00 | 127.00 | 679 |
| 06 Dec 2023 | 125.00 | 127.40 | 125.00 | 125.20 | 125.20 | 4,363 |
| 06 Dec 2023 | 1.054395 Dividend | |||||
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | 124.01 | 124.01 | 124.00 | 124.00 | 124.00 | 616 |
| *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.