UK markets closed

Nyrstar NV (0RH8.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.0680+0.0016 (+2.41%)
At close: 09:09AM BST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 20240.06800.06800.06800.06800.068025
23 May 2024------
22 May 2024------
21 May 2024------
20 May 20240.07000.07000.07000.07000.0700257
17 May 2024------
16 May 2024------
15 May 2024------
14 May 20240.06640.06640.06640.06640.0664133
13 May 2024------
10 May 2024------
09 May 2024------
08 May 20240.06920.06920.06920.06920.069213
07 May 2024------
03 May 20240.07100.07100.07100.07100.07101,300
02 May 2024------
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 20240.07360.07360.07360.07360.0736501
25 Apr 2024------
24 Apr 2024------
23 Apr 20240.07020.07020.07020.07020.070213
22 Apr 2024------
19 Apr 2024------
18 Apr 2024------
17 Apr 2024------
16 Apr 2024------
15 Apr 20240.06920.06920.06920.06920.06925,609
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 20240.07080.07080.07080.07080.070819
27 Mar 2024------
26 Mar 2024------
25 Mar 2024------
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------
06 Mar 2024------
05 Mar 20240.07020.07020.07020.07020.070266
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 20240.07880.07880.07880.07880.078822
20 Feb 2024------
19 Feb 20240.07300.07300.07300.07300.073029
16 Feb 2024------
15 Feb 2024------
14 Feb 2024------
13 Feb 2024------
12 Feb 20240.07640.07640.07640.07640.076414,894
09 Feb 20240.07660.07920.07660.07920.07921,020
08 Feb 20240.08500.08500.07700.07700.0770305
07 Feb 20240.08000.08900.07560.07600.07603,957
06 Feb 20240.07100.07100.07100.07100.0710376
05 Feb 2024------
02 Feb 2024------
01 Feb 2024------
31 Jan 2024------
30 Jan 2024------
29 Jan 2024------
26 Jan 2024------
25 Jan 2024------
24 Jan 2024------
23 Jan 2024------
22 Jan 2024------
19 Jan 20240.10450.10450.10000.10000.1000154
18 Jan 2024------
17 Jan 20240.10100.10100.10100.10100.101040
16 Jan 2024------
15 Jan 2024------
12 Jan 2024------
11 Jan 2024------
10 Jan 2024------
09 Jan 2024------
08 Jan 2024------
05 Jan 20240.10100.10400.10100.10400.10407,623
04 Jan 20240.10100.10400.10100.10400.1040338
03 Jan 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...