UK markets open in 4 hours 52 minutes
NIKKEI 225
38,172.05 -102.00 (-0.27%) HANG SENG
17,827.73 +64.70 (+0.36%) CRUDE OIL
79.23 +0.23 (+0.29%) GOLD FUTURES
2,333.30 +22.30 (+0.96%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,664.96 -2,125.61 (-4.45%)
WISeKey International Holding AG (0RF1.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 06:56PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 4.2708 | 4.2708 | 4.2708 | 4.2708 | 4.2708 | 2,000 |
| 25 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 1,500 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 4.3571 | 4.3571 | 4.3571 | 4.3571 | 4.3571 | 5,000 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | 5,000 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 500 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | 5,000 |
| 05 Feb 2024 | 3.9859 | 3.9859 | 3.9859 | 3.9859 | 3.9859 | 3,500 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 3.8063 | 3.8063 | 3.8063 | 3.8063 | 3.8063 | 5,000 |
| 26 Jan 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 210 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 4,000 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 4.5000 | 4.5000 | 4.2200 | 4.2200 | 4.2200 | 528 |
| 17 Jan 2024 | 4.7550 | 4.8500 | 4.6050 | 4.6950 | 4.6950 | 400 |
| 16 Jan 2024 | 5.0000 | 5.3400 | 5.0000 | 5.1800 | 5.1800 | 701 |
| 15 Jan 2024 | 4.3000 | 4.4150 | 4.3000 | 4.4150 | 4.4150 | 77 |
| 12 Jan 2024 | 4.4750 | 5.2400 | 4.4750 | 4.8000 | 4.8000 | 455 |
| 11 Jan 2024 | 4.2250 | 4.2250 | 4.0900 | 4.2150 | 4.2150 | 942 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 3.2950 | 3.2950 | 3.1750 | 3.1750 | 3.1750 | 4 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 3.1950 | 3.1950 | 3.1475 | 3.1475 | 3.1475 | 534 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 3.1000 | 3.1000 | 3.0750 | 3.0750 | 3.0750 | 125 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 188 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | 544 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 3.1750 | 3.1750 | 3.1200 | 3.1200 | 3.1200 | 6 |
| *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.