UK markets open in 6 hours 31 minutes
NIKKEI 225
33,091.92 -353.98 (-1.06%) HANG SENG
16,463.26 +135.36 (+0.83%) CRUDE OIL
69.69 +0.31 (+0.45%) GOLD FUTURES
2,045.10 -2.80 (-0.14%) DOW
36,054.43 -70.17 (-0.19%) Bitcoin GBP
34,975.18 -54.94 (-0.16%)
ABIONYX Pharma SA (0RAG.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:10PM GMT
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2023 | 1.3441 | 1.3441 | 1.3441 | 1.3441 | 1.3441 | 3 |
| 05 Dec 2023 | 1.3780 | 1.3780 | 1.3641 | 1.3641 | 1.3641 | 1,546 |
| 04 Dec 2023 | 1.3161 | 1.3161 | 1.3161 | 1.3161 | 1.3161 | 3 |
| 01 Dec 2023 | 1.3600 | 1.3600 | 1.3060 | 1.3101 | 1.3101 | 10,264 |
| 30 Nov 2023 | 1.2780 | 1.2780 | 1.2620 | 1.2620 | 1.2620 | 178 |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | - | - | - | - | - | - |
| 27 Nov 2023 | 1.2480 | 1.3000 | 1.2480 | 1.2940 | 1.2940 | 1,003 |
| 24 Nov 2023 | 1.2000 | 1.2384 | 1.2000 | 1.2384 | 1.2384 | 5,147 |
| 23 Nov 2023 | 1.2100 | 1.2100 | 1.1821 | 1.1821 | 1.1821 | 807 |
| 22 Nov 2023 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 350 |
| 21 Nov 2023 | 1.2021 | 1.2021 | 1.2021 | 1.2021 | 1.2021 | 619 |
| 20 Nov 2023 | - | - | - | - | - | - |
| 17 Nov 2023 | 1.2040 | 1.2040 | 1.2000 | 1.2000 | 1.2000 | 1,780 |
| 16 Nov 2023 | 1.2000 | 1.2000 | 1.1921 | 1.1921 | 1.1921 | 1,210 |
| 15 Nov 2023 | - | - | - | - | - | - |
| 14 Nov 2023 | 1.1780 | 1.2180 | 1.1780 | 1.1798 | 1.1798 | 974 |
| 13 Nov 2023 | 1.1860 | 1.1860 | 1.1800 | 1.1800 | 1.1800 | 304 |
| 10 Nov 2023 | - | - | - | - | - | - |
| 09 Nov 2023 | 1.2300 | 1.2300 | 1.1740 | 1.1740 | 1.1740 | 1,975 |
| 08 Nov 2023 | 1.2320 | 1.2320 | 1.2179 | 1.2179 | 1.2179 | 3,569 |
| 07 Nov 2023 | 1.2301 | 1.2420 | 1.2301 | 1.2420 | 1.2420 | 719 |
| 06 Nov 2023 | 1.2641 | 1.2641 | 1.2641 | 1.2641 | 1.2641 | 44 |
| 03 Nov 2023 | 1.2501 | 1.2908 | 1.2501 | 1.2908 | 1.2908 | 2,300 |
| 02 Nov 2023 | 1.4120 | 1.4540 | 1.3200 | 1.3201 | 1.3201 | 12,280 |
| 01 Nov 2023 | 1.2880 | 1.3800 | 1.2880 | 1.3519 | 1.3519 | 4,818 |
| 31 Oct 2023 | 1.3200 | 1.3360 | 1.2914 | 1.3100 | 1.3100 | 8,899 |
| 30 Oct 2023 | 1.2603 | 1.2603 | 1.2560 | 1.2560 | 1.2560 | 578 |
| 27 Oct 2023 | 1.2220 | 1.2980 | 1.2220 | 1.2980 | 1.2980 | 4,456 |
| 26 Oct 2023 | 1.2301 | 1.2301 | 1.2001 | 1.2001 | 1.2001 | 1,291 |
| 25 Oct 2023 | 1.1860 | 1.2420 | 1.1860 | 1.2420 | 1.2420 | 829 |
| 24 Oct 2023 | 1.2020 | 1.2260 | 1.1820 | 1.2260 | 1.2260 | 3,715 |
| 23 Oct 2023 | 1.2299 | 1.2299 | 1.2200 | 1.2200 | 1.2200 | 1,343 |
| 20 Oct 2023 | 1.3100 | 1.3100 | 1.2960 | 1.2960 | 1.2960 | 2,354 |
| 19 Oct 2023 | 1.3640 | 1.4200 | 1.3640 | 1.3711 | 1.3711 | 866 |
| 18 Oct 2023 | 1.3820 | 1.3820 | 1.3700 | 1.3700 | 1.3700 | 21 |
| 17 Oct 2023 | - | - | - | - | - | - |
| 16 Oct 2023 | 1.1640 | 1.1700 | 1.1640 | 1.1700 | 1.1700 | 23 |
| 13 Oct 2023 | - | - | - | - | - | - |
| 12 Oct 2023 | 1.2780 | 1.2780 | 1.2020 | 1.2020 | 1.2020 | 840 |
| 11 Oct 2023 | 1.2800 | 1.2800 | 1.2780 | 1.2780 | 1.2780 | 2,443 |
| 10 Oct 2023 | 1.2120 | 1.2500 | 1.1780 | 1.2500 | 1.2500 | 4,188 |
| 09 Oct 2023 | - | - | - | - | - | - |
| 06 Oct 2023 | 1.1660 | 1.2740 | 1.1660 | 1.2740 | 1.2740 | 7,056 |
| 05 Oct 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 2,619 |
| 04 Oct 2023 | - | - | - | - | - | - |
| 03 Oct 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 500 |
| 02 Oct 2023 | - | - | - | - | - | - |
| 29 Sept 2023 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 86 |
| 28 Sept 2023 | - | - | - | - | - | - |
| 27 Sept 2023 | - | - | - | - | - | - |
| 26 Sept 2023 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 2,292 |
| 25 Sept 2023 | - | - | - | - | - | - |
| 22 Sept 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 866 |
| 21 Sept 2023 | - | - | - | - | - | - |
| 20 Sept 2023 | - | - | - | - | - | - |
| 19 Sept 2023 | - | - | - | - | - | - |
| 18 Sept 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1,000 |
| 15 Sept 2023 | 1.1940 | 1.1940 | 1.1940 | 1.1940 | 1.1940 | 25 |
| 14 Sept 2023 | - | - | - | - | - | - |
| 13 Sept 2023 | - | - | - | - | - | - |
| 12 Sept 2023 | - | - | - | - | - | - |
| 11 Sept 2023 | - | - | - | - | - | - |
| 08 Sept 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1,000 |
| 07 Sept 2023 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 4 |
| 06 Sept 2023 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | 2 |
| 05 Sept 2023 | 1.1920 | 1.2020 | 1.1920 | 1.2020 | 1.2020 | 2,886 |
| 04 Sept 2023 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 4 |
| 01 Sept 2023 | 1.2040 | 1.2360 | 1.2020 | 1.2080 | 1.2080 | 16,440 |
| 31 Aug 2023 | 1.1960 | 1.2060 | 1.1960 | 1.2060 | 1.2060 | 4,338 |
| 30 Aug 2023 | 1.1940 | 1.1940 | 1.1940 | 1.1940 | 1.1940 | 100 |
| 29 Aug 2023 | 1.2060 | 1.2062 | 1.1999 | 1.1999 | 1.1999 | 1,243 |
| 25 Aug 2023 | - | - | - | - | - | - |
| 24 Aug 2023 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | 1,462 |
| 23 Aug 2023 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 16 |
| 22 Aug 2023 | 1.2120 | 1.2120 | 1.2060 | 1.2060 | 1.2060 | 1,673 |
| 21 Aug 2023 | 1.2060 | 1.2060 | 1.1960 | 1.2040 | 1.2040 | 1,931 |
| 18 Aug 2023 | 1.2060 | 1.2100 | 1.1940 | 1.1940 | 1.1940 | 5,217 |
| 17 Aug 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 4,555 |
| 16 Aug 2023 | 1.1920 | 1.2140 | 1.1920 | 1.1940 | 1.1940 | 8,331 |
| 15 Aug 2023 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 73 |
| 14 Aug 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 5,916 |
| 11 Aug 2023 | 1.2020 | 1.2100 | 1.1980 | 1.1980 | 1.1980 | 3,048 |
| 10 Aug 2023 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 1,533 |
| 09 Aug 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1,000 |
| 08 Aug 2023 | - | - | - | - | - | - |
| 07 Aug 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 2 |
| 04 Aug 2023 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1,000 |
| 03 Aug 2023 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 350 |
| 02 Aug 2023 | - | - | - | - | - | - |
| 01 Aug 2023 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 1,149 |
| 31 Jul 2023 | 1.2180 | 1.2196 | 1.2180 | 1.2196 | 1.2196 | 205 |
| 28 Jul 2023 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | 300 |
| 27 Jul 2023 | 1.2580 | 1.2580 | 1.2152 | 1.2152 | 1.2152 | 15,500 |
| 26 Jul 2023 | 1.2040 | 1.2040 | 1.1999 | 1.1999 | 1.1999 | 1,752 |
| 25 Jul 2023 | 1.2022 | 1.2022 | 1.2022 | 1.2022 | 1.2022 | 250 |
| 24 Jul 2023 | - | - | - | - | - | - |
| 21 Jul 2023 | - | - | - | - | - | - |
| 20 Jul 2023 | - | - | - | - | - | - |
| 19 Jul 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 6 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.