UK markets closed
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.69 0.00 (0.00%) GOLD FUTURES
2,399.20 +10.80 (+0.45%) DOW
37,931.30 +177.99 (+0.47%) Bitcoin GBP
50,878.89 +2,086.23 (+4.28%)
Kuros Biosciences AG (0RHR.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 04:54PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 7.38 | 8.02 | 7.38 | 8.02 | 8.02 | 409 |
| 17 Apr 2024 | 7.71 | 7.72 | 7.64 | 7.64 | 7.64 | 4,535 |
| 16 Apr 2024 | 7.52 | 7.52 | 7.32 | 7.45 | 7.45 | 7,305 |
| 15 Apr 2024 | 7.51 | 7.57 | 7.51 | 7.57 | 7.57 | 22,626 |
| 12 Apr 2024 | 7.71 | 7.89 | 7.70 | 7.85 | 7.85 | 22,573 |
| 11 Apr 2024 | 7.89 | 7.89 | 7.59 | 7.83 | 7.83 | 1,426 |
| 10 Apr 2024 | 7.07 | 7.39 | 7.07 | 7.39 | 7.39 | 2,365 |
| 09 Apr 2024 | 6.24 | 6.24 | 6.17 | 6.17 | 6.17 | 277 |
| 08 Apr 2024 | 6.39 | 6.39 | 6.24 | 6.24 | 6.24 | 11,657 |
| 05 Apr 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 2,125 |
| 04 Apr 2024 | 6.06 | 6.13 | 5.82 | 6.13 | 6.13 | 4,481 |
| 03 Apr 2024 | 5.97 | 5.98 | 5.97 | 5.98 | 5.98 | 2,366 |
| 02 Apr 2024 | 5.99 | 6.27 | 5.99 | 6.18 | 6.18 | 3,811 |
| 28 Mar 2024 | 5.89 | 5.90 | 5.89 | 5.90 | 5.90 | 4,344 |
| 27 Mar 2024 | 5.88 | 5.88 | 5.81 | 5.81 | 5.81 | 13,879 |
| 26 Mar 2024 | 5.92 | 5.92 | 5.62 | 5.62 | 5.62 | 10,485 |
| 25 Mar 2024 | 5.26 | 5.60 | 5.26 | 5.45 | 5.45 | 12,772 |
| 22 Mar 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 7,501 |
| 21 Mar 2024 | 4.86 | 5.00 | 4.84 | 4.87 | 4.87 | 3,817 |
| 20 Mar 2024 | 4.95 | 4.97 | 4.93 | 4.93 | 4.93 | 37,165 |
| 19 Mar 2024 | 4.76 | 4.76 | 4.75 | 4.75 | 4.75 | 34,080 |
| 18 Mar 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 364 |
| 15 Mar 2024 | 5.34 | 5.34 | 5.20 | 5.26 | 5.26 | 4,452 |
| 14 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2,121 |
| 13 Mar 2024 | 5.62 | 5.62 | 5.02 | 5.11 | 5.11 | 94,204 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 5.36 | 5.36 | 5.27 | 5.27 | 5.27 | 8,679 |
| 08 Mar 2024 | 5.12 | 5.18 | 5.12 | 5.18 | 5.18 | 16,687 |
| 07 Mar 2024 | 5.18 | 5.18 | 5.12 | 5.12 | 5.12 | 2,005 |
| 06 Mar 2024 | 5.18 | 5.20 | 5.14 | 5.20 | 5.20 | 46,465 |
| 05 Mar 2024 | 5.30 | 5.40 | 5.12 | 5.12 | 5.12 | 5,050 |
| 04 Mar 2024 | 5.42 | 5.42 | 5.36 | 5.36 | 5.36 | 4,382 |
| 01 Mar 2024 | 5.12 | 5.34 | 5.12 | 5.24 | 5.24 | 13,519 |
| 29 Feb 2024 | 5.30 | 5.36 | 5.30 | 5.33 | 5.33 | 8,225 |
| 28 Feb 2024 | 5.24 | 5.28 | 5.22 | 5.23 | 5.23 | 3,005 |
| 27 Feb 2024 | 5.46 | 5.46 | 5.44 | 5.44 | 5.44 | 44,714 |
| 26 Feb 2024 | 5.16 | 5.48 | 5.16 | 5.48 | 5.48 | 4,180 |
| 23 Feb 2024 | 5.62 | 5.78 | 5.50 | 5.52 | 5.52 | 80,486 |
| 22 Feb 2024 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | 40,303 |
| 21 Feb 2024 | 5.98 | 6.00 | 5.98 | 6.00 | 6.00 | 3,646 |
| 20 Feb 2024 | 5.93 | 6.00 | 5.93 | 6.00 | 6.00 | 22,264 |
| 19 Feb 2024 | 5.82 | 6.12 | 5.82 | 6.12 | 6.12 | 4,578 |
| 16 Feb 2024 | 5.92 | 5.93 | 5.82 | 5.82 | 5.82 | 21,693 |
| 15 Feb 2024 | 5.91 | 5.91 | 5.88 | 5.88 | 5.88 | 34,435 |
| 14 Feb 2024 | 5.86 | 5.94 | 5.86 | 5.94 | 5.94 | 1,193 |
| 13 Feb 2024 | 5.58 | 5.58 | 5.32 | 5.36 | 5.36 | 18,439 |
| 12 Feb 2024 | 5.08 | 5.36 | 5.08 | 5.34 | 5.34 | 32,694 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 4.92 | 4.95 | 4.88 | 4.95 | 4.95 | 19,885 |
| 07 Feb 2024 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 6,989 |
| 06 Feb 2024 | 5.24 | 5.24 | 5.19 | 5.19 | 5.19 | 1,896 |
| 05 Feb 2024 | 5.11 | 5.11 | 5.09 | 5.09 | 5.09 | 11,379 |
| 02 Feb 2024 | 5.22 | 5.22 | 5.17 | 5.17 | 5.17 | 2,500 |
| 01 Feb 2024 | 5.28 | 5.28 | 5.17 | 5.17 | 5.17 | 23,836 |
| 31 Jan 2024 | 5.12 | 5.32 | 4.94 | 4.94 | 4.94 | 6,377 |
| 30 Jan 2024 | 5.28 | 5.28 | 4.99 | 4.99 | 4.99 | 11,285 |
| 29 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 4,296 |
| 26 Jan 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1,901 |
| 25 Jan 2024 | 4.48 | 4.48 | 4.45 | 4.45 | 4.45 | 5,178 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 4.28 | 4.35 | 4.24 | 4.28 | 4.28 | 29,517 |
| 19 Jan 2024 | 4.20 | 4.26 | 4.11 | 4.13 | 4.13 | 4,789 |
| 18 Jan 2024 | 4.58 | 4.63 | 4.43 | 4.43 | 4.43 | 13,432 |
| 17 Jan 2024 | 4.51 | 4.55 | 4.45 | 4.45 | 4.45 | 2,640 |
| 16 Jan 2024 | 4.69 | 4.69 | 4.56 | 4.58 | 4.58 | 5,759 |
| 15 Jan 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2,877 |
| 12 Jan 2024 | 4.41 | 4.67 | 4.41 | 4.67 | 4.67 | 2,366 |
| 11 Jan 2024 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | 6,866 |
| 10 Jan 2024 | 4.25 | 4.40 | 4.25 | 4.30 | 4.30 | 1,546 |
| 09 Jan 2024 | 4.47 | 4.59 | 4.43 | 4.45 | 4.45 | 40,755 |
| 08 Jan 2024 | 4.69 | 4.69 | 4.56 | 4.56 | 4.56 | 14,998 |
| 05 Jan 2024 | 4.45 | 4.49 | 4.45 | 4.49 | 4.49 | 27,360 |
| 04 Jan 2024 | 4.34 | 4.69 | 4.16 | 4.69 | 4.69 | 23,916 |
| 03 Jan 2024 | 3.79 | 3.96 | 3.79 | 3.88 | 3.88 | 12,188 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 3.48 | 3.50 | 3.48 | 3.49 | 3.49 | 27,575 |
| 28 Dec 2023 | 3.48 | 3.48 | 3.42 | 3.42 | 3.42 | 7,722 |
| 27 Dec 2023 | 3.23 | 3.50 | 3.16 | 3.50 | 3.50 | 5,144 |
| 22 Dec 2023 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 393 |
| 21 Dec 2023 | 3.58 | 3.64 | 3.57 | 3.64 | 3.64 | 24,925 |
| 20 Dec 2023 | 3.63 | 3.78 | 3.57 | 3.72 | 3.72 | 3,309 |
| 19 Dec 2023 | 3.75 | 3.90 | 3.60 | 3.63 | 3.63 | 20,975 |
| 18 Dec 2023 | 3.99 | 4.10 | 3.99 | 4.06 | 4.06 | 32,379 |
| 15 Dec 2023 | 3.80 | 3.80 | 3.70 | 3.73 | 3.73 | 31,693 |
| 14 Dec 2023 | 3.80 | 3.80 | 3.79 | 3.79 | 3.79 | 3,834 |
| 13 Dec 2023 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 18,423 |
| 12 Dec 2023 | 4.39 | 4.39 | 4.36 | 4.39 | 4.39 | 2,176 |
| 11 Dec 2023 | 4.58 | 4.58 | 4.45 | 4.45 | 4.45 | 10,530 |
| 08 Dec 2023 | 5.21 | 5.28 | 5.21 | 5.28 | 5.28 | 17,131 |
| 07 Dec 2023 | 5.20 | 5.55 | 5.20 | 5.55 | 5.55 | 45,270 |
| 06 Dec 2023 | 5.18 | 6.20 | 5.18 | 5.81 | 5.81 | 11,855 |
| 05 Dec 2023 | 5.00 | 5.00 | 4.97 | 4.97 | 4.97 | 963 |
| 04 Dec 2023 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 94 |
| 01 Dec 2023 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 2,051 |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | - | - | - | - | - | - |
| 27 Nov 2023 | - | - | - | - | - | - |
| 24 Nov 2023 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 1,000 |
| *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.