UK markets open in 4 hours 47 minutes

Nyrstar NV (0RH8.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.0788+0.0058 (+7.95%)
At close: 10:59AM GMT
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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------
02 Jan 2024------
29 Dec 20230.10350.10350.10350.10350.1035841
28 Dec 2023------
27 Dec 20230.10100.10100.10100.10100.101034
22 Dec 20230.10150.10150.10150.10150.1015200
21 Dec 20230.10100.10400.10100.10400.104010
20 Dec 2023------
19 Dec 20230.10150.10150.10150.10150.10157
18 Dec 20230.10100.10100.10100.10100.10106
15 Dec 20230.10150.10150.10150.10150.10152,640
14 Dec 20230.10300.10300.10300.10300.103040
13 Dec 20230.10450.10450.10400.10400.104052
12 Dec 20230.10300.10300.10300.10300.103036
11 Dec 20230.10600.10600.10600.10600.106052
08 Dec 20230.10700.10750.10700.10750.107522
07 Dec 2023------
06 Dec 20230.10650.10650.10650.10650.1065300
05 Dec 20230.11000.11000.11000.11000.1100107
04 Dec 20230.10700.10700.10700.10700.107085
01 Dec 20230.10100.10950.10100.10950.10953,240
30 Nov 2023------
29 Nov 20230.10400.10400.10400.10400.104050
28 Nov 20230.10200.10200.10200.10200.102046
27 Nov 2023------
24 Nov 2023------
23 Nov 2023------
22 Nov 20230.10200.10200.10200.10200.102012
21 Nov 2023------
20 Nov 20230.10500.10500.10500.10500.1050164
17 Nov 2023------
16 Nov 2023------
15 Nov 2023------
14 Nov 2023------
13 Nov 2023------
10 Nov 20230.10950.10950.10770.10770.1077384
09 Nov 2023------
08 Nov 2023------
07 Nov 2023------
06 Nov 20230.10700.10700.10700.10700.1070300
03 Nov 2023------
02 Nov 2023------
01 Nov 2023------
31 Oct 2023------
30 Oct 2023------
27 Oct 2023------
26 Oct 20230.10500.10550.10500.10550.105574
25 Oct 20230.11500.11500.11500.11500.1150150
24 Oct 20230.10800.10800.10550.10550.1055164
23 Oct 2023------
20 Oct 20230.11000.11000.11000.11000.110012
19 Oct 20230.11050.11050.11000.11000.1100266
18 Oct 2023------
17 Oct 2023------
16 Oct 2023------
13 Oct 20230.11000.11100.11000.11100.11101,304
12 Oct 2023------
11 Oct 20230.11700.11700.11700.11700.11707
10 Oct 2023------
09 Oct 2023------
06 Oct 20230.12700.12700.12000.12000.1200466
05 Oct 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...