UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.11 +0.11 (+0.14%) GOLD FUTURES
2,315.90 +4.90 (+0.21%) DOW
38,268.56 +365.27 (+0.96%) Bitcoin GBP
47,329.87 +40.25 (+0.09%)
Italgas S.p.A. (0RK1.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:45PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 30 Apr 2024 | 5.25 | 5.26 | 5.20 | 5.20 | 5.20 | 178,644 |
| 29 Apr 2024 | 5.21 | 5.25 | 5.21 | 5.24 | 5.24 | 102,063 |
| 26 Apr 2024 | 5.13 | 5.21 | 5.13 | 5.20 | 5.20 | 98,177 |
| 25 Apr 2024 | 5.18 | 5.16 | 5.09 | 5.12 | 5.12 | 129,236 |
| 24 Apr 2024 | 5.18 | 5.19 | 5.13 | 5.14 | 5.14 | 82,228 |
| 23 Apr 2024 | 5.12 | 5.20 | 5.13 | 5.19 | 5.19 | 57,230 |
| 22 Apr 2024 | 5.05 | 5.13 | 5.07 | 5.10 | 5.10 | 74,222 |
| 19 Apr 2024 | 5.04 | 5.07 | 4.99 | 5.05 | 5.05 | 74,045 |
| 18 Apr 2024 | 5.01 | 5.03 | 4.98 | 5.03 | 5.03 | 359,101 |
| 17 Apr 2024 | 5.06 | 5.05 | 4.97 | 5.01 | 5.01 | 178,408 |
| 16 Apr 2024 | 5.09 | 5.09 | 4.98 | 5.01 | 5.01 | 114,281 |
| 15 Apr 2024 | 5.12 | 5.13 | 5.07 | 5.09 | 5.09 | 117,935 |
| 12 Apr 2024 | 5.10 | 5.14 | 5.03 | 5.09 | 5.09 | 451,922 |
| 11 Apr 2024 | 5.06 | 5.10 | 5.03 | 5.07 | 5.07 | 179,168 |
| 10 Apr 2024 | 5.14 | 5.17 | 5.01 | 5.06 | 5.06 | 527,882 |
| 09 Apr 2024 | 5.20 | 5.17 | 5.13 | 5.16 | 5.16 | 35,759 |
| 08 Apr 2024 | 5.16 | 5.18 | 5.13 | 5.16 | 5.16 | 103,908 |
| 05 Apr 2024 | 5.32 | 5.32 | 5.14 | 5.14 | 5.14 | 143,786 |
| 04 Apr 2024 | 5.34 | 5.34 | 5.32 | 5.34 | 5.34 | 29,819 |
| 03 Apr 2024 | 5.34 | 5.34 | 5.29 | 5.31 | 5.31 | 469,042 |
| 02 Apr 2024 | 5.41 | 5.43 | 5.32 | 5.34 | 5.34 | 61,568 |
| 28 Mar 2024 | 5.39 | 5.40 | 5.34 | 5.40 | 5.40 | 191,446 |
| 27 Mar 2024 | 5.36 | 5.40 | 5.32 | 5.40 | 5.40 | 43,569 |
| 26 Mar 2024 | 5.34 | 5.38 | 5.32 | 5.32 | 5.32 | 82,234 |
| 25 Mar 2024 | 5.26 | 5.34 | 5.26 | 5.34 | 5.34 | 53,151 |
| 22 Mar 2024 | 5.17 | 5.29 | 5.18 | 5.19 | 5.19 | 165,819 |
| 21 Mar 2024 | 5.25 | 5.25 | 5.16 | 5.24 | 5.24 | 1,656,670 |
| 20 Mar 2024 | 5.28 | 5.29 | 5.20 | 5.22 | 5.22 | 221,157 |
| 19 Mar 2024 | 5.30 | 5.28 | 5.22 | 5.28 | 5.28 | 210,875 |
| 18 Mar 2024 | 5.36 | 5.34 | 5.26 | 5.29 | 5.29 | 305,578 |
| 15 Mar 2024 | 5.37 | 5.38 | 5.32 | 5.33 | 5.33 | 482,155 |
| 14 Mar 2024 | 5.39 | 5.41 | 5.32 | 5.38 | 5.38 | 898,412 |
| 13 Mar 2024 | 5.36 | 5.42 | 5.36 | 5.38 | 5.38 | 247,170 |
| 12 Mar 2024 | 5.37 | 5.41 | 5.30 | 5.34 | 5.34 | 407,095 |
| 11 Mar 2024 | 5.34 | 5.38 | 5.29 | 5.37 | 5.37 | 313,386 |
| 08 Mar 2024 | 5.32 | 5.36 | 5.28 | 5.36 | 5.36 | 635,799 |
| 07 Mar 2024 | 5.18 | 5.31 | 5.18 | 5.29 | 5.29 | 122,023 |
| 06 Mar 2024 | 5.17 | 5.23 | 5.17 | 5.19 | 5.19 | 338,945 |
| 05 Mar 2024 | 5.10 | 5.20 | 5.10 | 5.18 | 5.18 | 199,185 |
| 04 Mar 2024 | 5.09 | 5.11 | 5.08 | 5.11 | 5.11 | 129,074 |
| 01 Mar 2024 | 5.05 | 5.11 | 5.05 | 5.10 | 5.10 | 377,252 |
| 29 Feb 2024 | 5.06 | 5.07 | 5.03 | 5.05 | 5.05 | 490,167 |
| 28 Feb 2024 | 5.06 | 5.09 | 5.03 | 5.07 | 5.07 | 134,525 |
| 27 Feb 2024 | 5.02 | 5.07 | 5.01 | 5.07 | 5.07 | 120,702 |
| 26 Feb 2024 | 5.11 | 5.09 | 5.03 | 5.03 | 5.03 | 128,561 |
| 23 Feb 2024 | 5.10 | 5.11 | 5.05 | 5.09 | 5.09 | 224,102 |
| 22 Feb 2024 | 5.19 | 5.21 | 5.09 | 5.10 | 5.10 | 362,008 |
| 21 Feb 2024 | 5.21 | 5.22 | 5.16 | 5.20 | 5.20 | 264,970 |
| 20 Feb 2024 | 5.16 | 5.20 | 5.14 | 5.19 | 5.19 | 214,865 |
| 19 Feb 2024 | 5.13 | 5.16 | 5.11 | 5.15 | 5.15 | 79,051 |
| 16 Feb 2024 | 5.13 | 5.13 | 5.09 | 5.12 | 5.12 | 92,088 |
| 15 Feb 2024 | 5.11 | 5.14 | 5.10 | 5.12 | 5.12 | 61,433 |
| 14 Feb 2024 | 5.14 | 5.14 | 5.09 | 5.11 | 5.11 | 104,499 |
| 13 Feb 2024 | 5.15 | 5.18 | 5.13 | 5.14 | 5.14 | 310,636 |
| 12 Feb 2024 | 5.09 | 5.14 | 5.09 | 5.14 | 5.14 | 72,539 |
| 09 Feb 2024 | 5.11 | 5.14 | 5.05 | 5.07 | 5.07 | 79,551 |
| 08 Feb 2024 | 5.13 | 5.13 | 5.09 | 5.11 | 5.11 | 73,918 |
| 07 Feb 2024 | 5.19 | 5.21 | 5.10 | 5.10 | 5.10 | 69,138 |
| 06 Feb 2024 | 5.15 | 5.22 | 5.11 | 5.20 | 5.20 | 614,584 |
| 05 Feb 2024 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | 449,716 |
| 02 Feb 2024 | 5.23 | 5.28 | 5.17 | 5.21 | 5.21 | 56,811 |
| 01 Feb 2024 | 5.27 | 5.26 | 5.19 | 5.20 | 5.20 | 54,981 |
| 31 Jan 2024 | 5.24 | 5.29 | 5.24 | 5.28 | 5.28 | 65,369 |
| 30 Jan 2024 | 5.18 | 5.22 | 5.16 | 5.21 | 5.21 | 213,902 |
| 29 Jan 2024 | 5.25 | 5.24 | 5.15 | 5.17 | 5.17 | 42,537 |
| 26 Jan 2024 | 5.21 | 5.23 | 5.22 | 5.22 | 5.22 | 22,746 |
| 25 Jan 2024 | 5.21 | 5.22 | 5.18 | 5.20 | 5.20 | 39,612 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 5.28 | 5.32 | 5.28 | 5.31 | 5.31 | 45,243 |
| 19 Jan 2024 | 5.24 | 5.29 | 5.22 | 5.26 | 5.26 | 425,460 |
| 18 Jan 2024 | 5.25 | 5.26 | 5.21 | 5.24 | 5.24 | 44,281 |
| 17 Jan 2024 | 5.32 | 5.29 | 5.18 | 5.21 | 5.21 | 119,112 |
| 16 Jan 2024 | 5.31 | 5.36 | 5.30 | 5.33 | 5.33 | 220,572 |
| 15 Jan 2024 | 5.25 | 5.34 | 5.28 | 5.34 | 5.34 | 101,896 |
| 12 Jan 2024 | 5.21 | 5.29 | 5.19 | 5.29 | 5.29 | 255,685 |
| 11 Jan 2024 | 5.24 | 5.24 | 5.20 | 5.20 | 5.20 | 56,669 |
| 10 Jan 2024 | 5.25 | 5.29 | 5.22 | 5.22 | 5.22 | 28,860 |
| 09 Jan 2024 | 5.18 | 5.28 | 5.20 | 5.28 | 5.28 | 149,520 |
| 08 Jan 2024 | 5.16 | 5.21 | 5.13 | 5.20 | 5.20 | 94,186 |
| 05 Jan 2024 | 5.14 | 5.14 | 5.09 | 5.12 | 5.12 | 37,596 |
| 04 Jan 2024 | 5.04 | 5.13 | 5.07 | 5.13 | 5.13 | 56,870 |
| 03 Jan 2024 | 5.15 | 5.14 | 5.03 | 5.04 | 5.04 | 136,943 |
| 02 Jan 2024 | 5.20 | 5.23 | 5.11 | 5.11 | 5.11 | 344,725 |
| 29 Dec 2023 | 5.17 | 5.20 | 5.16 | 5.18 | 5.18 | 5,808 |
| 28 Dec 2023 | 5.17 | 5.20 | 5.16 | 5.16 | 5.16 | 24,744 |
| 27 Dec 2023 | 5.19 | 5.20 | 5.16 | 5.16 | 5.16 | 147,201 |
| 22 Dec 2023 | 5.18 | 5.18 | 5.16 | 5.18 | 5.18 | 8,043 |
| 21 Dec 2023 | 5.20 | 5.18 | 5.15 | 5.17 | 5.17 | 37,012 |
| 20 Dec 2023 | 5.18 | 5.20 | 5.16 | 5.18 | 5.18 | 94,022 |
| 19 Dec 2023 | 5.18 | 5.20 | 5.17 | 5.18 | 5.18 | 60,793 |
| 18 Dec 2023 | 5.17 | 5.21 | 5.16 | 5.18 | 5.18 | 152,652 |
| 15 Dec 2023 | 5.27 | 5.23 | 5.18 | 5.18 | 5.18 | 83,933 |
| 14 Dec 2023 | 5.26 | 5.30 | 5.22 | 5.22 | 5.22 | 55,604 |
| 13 Dec 2023 | 5.20 | 5.22 | 5.18 | 5.22 | 5.22 | 17,761 |
| 12 Dec 2023 | 5.21 | 5.22 | 5.17 | 5.18 | 5.18 | 32,720 |
| 11 Dec 2023 | 5.24 | 5.22 | 5.18 | 5.18 | 5.18 | 71,989 |
| 08 Dec 2023 | 5.21 | 5.24 | 5.17 | 5.22 | 5.22 | 128,584 |
| 07 Dec 2023 | 5.20 | 5.22 | 5.18 | 5.20 | 5.20 | 18,302 |
| *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.