UK markets open in 4 hours 48 minutes
NIKKEI 225
38,305.32 +753.16 (+2.01%) HANG SENG
17,007.74 +178.81 (+1.06%) CRUDE OIL
83.28 -0.08 (-0.10%) GOLD FUTURES
2,329.50 -12.60 (-0.54%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,515.52 -180.13 (-0.34%)
Taaleri Oyj (0RF6.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:51PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 0.00 | 0.00 | 0.00 | 8.33 | 8.33 | 16 |
| 22 Apr 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 22 |
| 19 Apr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 216 |
| 18 Apr 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 75 |
| 17 Apr 2024 | 8.89 | 8.89 | 8.83 | 8.83 | 8.83 | 627 |
| 16 Apr 2024 | 8.79 | 8.79 | 8.76 | 8.76 | 8.76 | 1,942 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 125 |
| 11 Apr 2024 | 9.09 | 9.09 | 9.08 | 9.08 | 9.08 | 3,206 |
| 11 Apr 2024 | 1 Dividend | |||||
| 10 Apr 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 9.32 | 41 |
| 09 Apr 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 9.47 | 242 |
| 08 Apr 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 9.50 | 372 |
| 05 Apr 2024 | 10.56 | 10.68 | 10.56 | 10.68 | 9.65 | 486 |
| 04 Apr 2024 | 10.50 | 10.64 | 10.50 | 10.50 | 9.48 | 494 |
| 03 Apr 2024 | 10.52 | 10.86 | 10.52 | 10.86 | 9.81 | 37 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 9.34 | 73 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.00 | 13 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 8.65 | 49 |
| 21 Mar 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 8.77 | 445 |
| 20 Mar 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 8.81 | 133 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 8.91 | 16 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.01 | 161 |
| 12 Mar 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 8.93 | 245 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 8.93 | 16 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 8.99 | 106 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.01 | 2 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 8.98 | 99 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 8.83 | 171 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 8.63 | 43 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 8.52 | 24 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 8.50 | 23 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 8.43 | 45 |
| 19 Jan 2024 | 9.20 | 9.20 | 9.19 | 9.19 | 8.30 | 83 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 9.28 | 9.28 | 9.27 | 9.27 | 8.37 | 57 |
| 16 Jan 2024 | 9.42 | 9.42 | 9.33 | 9.33 | 8.43 | 142 |
| 15 Jan 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 8.57 | 227 |
| 12 Jan 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 8.52 | 95 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 9.56 | 9.56 | 9.44 | 9.44 | 8.53 | 383 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 9.45 | 9.49 | 9.45 | 9.49 | 8.57 | 330 |
| 05 Jan 2024 | 9.33 | 9.33 | 9.31 | 9.31 | 8.41 | 142 |
| 04 Jan 2024 | 9.05 | 9.15 | 9.05 | 9.11 | 8.23 | 372 |
| 03 Jan 2024 | 9.02 | 9.02 | 9.01 | 9.01 | 8.14 | 412 |
| 02 Jan 2024 | 9.06 | 9.08 | 9.05 | 9.05 | 8.17 | 322 |
| 29 Dec 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.12 | 30 |
| 28 Dec 2023 | 9.03 | 9.03 | 9.01 | 9.01 | 8.14 | 8 |
| 27 Dec 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.04 | 459 |
| 22 Dec 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 7.82 | 18 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 8.37 | 8.37 | 8.37 | 8.37 | 7.56 | 20 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 7.64 | 1 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 8.48 | 8.50 | 8.40 | 8.40 | 7.59 | 1,243 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 8.58 | 8.58 | 8.50 | 8.54 | 7.71 | 657 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 8.48 | 8.50 | 8.45 | 8.50 | 7.68 | 513 |
| 04 Dec 2023 | 8.32 | 8.44 | 8.32 | 8.44 | 7.62 | 978 |
| 01 Dec 2023 | 8.50 | 8.50 | 8.38 | 8.38 | 7.57 | 593 |
| 30 Nov 2023 | 8.60 | 8.60 | 8.51 | 8.51 | 7.69 | 133 |
| *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.