UK markets open in 2 hours 14 minutes
NIKKEI 225
38,717.84 -229.09 (-0.59%) HANG SENG
19,254.80 +34.18 (+0.18%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,418.50 -7.40 (-0.31%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,560.66 -1,279.84 (-2.29%)
Comet Holding AG (0ROQ.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 04:31PM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 312.50 | 314.50 | 309.00 | 312.50 | 312.50 | 845 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 316.50 | 316.50 | 311.50 | 313.00 | 313.00 | 53,168 |
| 16 May 2024 | 316.00 | 319.50 | 316.00 | 316.50 | 316.50 | 483 |
| 15 May 2024 | 309.50 | 313.50 | 306.50 | 313.50 | 313.50 | 40 |
| 14 May 2024 | 301.00 | 308.50 | 301.00 | 308.00 | 308.00 | 435 |
| 13 May 2024 | 303.00 | 303.00 | 299.00 | 299.50 | 299.50 | 120 |
| 10 May 2024 | 303.00 | 307.00 | 301.00 | 303.00 | 303.00 | 336 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 300.00 | 301.00 | 298.00 | 298.00 | 298.00 | 770 |
| 07 May 2024 | 295.50 | 300.00 | 294.00 | 300.00 | 300.00 | 1,474 |
| 03 May 2024 | 287.00 | 290.50 | 286.50 | 287.50 | 287.50 | 28 |
| 02 May 2024 | 288.00 | 288.00 | 282.00 | 285.00 | 285.00 | 98 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 294.50 | 297.00 | 293.00 | 295.00 | 295.00 | 565 |
| 29 Apr 2024 | 292.50 | 296.50 | 292.50 | 296.50 | 296.50 | 210 |
| 26 Apr 2024 | 294.00 | 297.50 | 290.50 | 293.64 | 293.64 | 2,161 |
| 25 Apr 2024 | 293.50 | 295.00 | 291.00 | 292.91 | 292.91 | 40,940 |
| 24 Apr 2024 | 289.50 | 297.00 | 289.50 | 293.52 | 293.52 | 1,897 |
| 23 Apr 2024 | 280.00 | 285.50 | 280.00 | 284.53 | 284.53 | 11,257 |
| 23 Apr 2024 | 1 Dividend | |||||
| 22 Apr 2024 | 283.50 | 283.50 | 276.50 | 276.50 | 275.50 | 6,323 |
| 19 Apr 2024 | 281.50 | 286.50 | 280.00 | 285.14 | 284.11 | 6,338 |
| 18 Apr 2024 | 293.50 | 297.50 | 288.79 | 295.86 | 294.79 | 5,531 |
| 17 Apr 2024 | 299.50 | 302.00 | 297.50 | 301.34 | 300.25 | 8,530 |
| 16 Apr 2024 | 300.00 | 300.50 | 298.00 | 299.48 | 298.40 | 7,070 |
| 15 Apr 2024 | 314.00 | 314.00 | 305.50 | 308.03 | 306.92 | 1,779 |
| 12 Apr 2024 | 309.50 | 313.00 | 309.00 | 312.06 | 310.93 | 4,508 |
| 11 Apr 2024 | 303.50 | 306.53 | 303.50 | 306.50 | 305.39 | 4,461 |
| 10 Apr 2024 | 305.50 | 306.50 | 300.50 | 304.00 | 302.90 | 2,837 |
| 09 Apr 2024 | 305.00 | 307.00 | 303.50 | 303.50 | 302.40 | 2,457 |
| 08 Apr 2024 | 307.50 | 309.00 | 307.00 | 308.03 | 306.91 | 1,715 |
| 05 Apr 2024 | 302.50 | 308.00 | 302.00 | 306.51 | 305.40 | 849 |
| 04 Apr 2024 | 307.00 | 309.00 | 303.00 | 308.14 | 307.02 | 1,909 |
| 03 Apr 2024 | 305.00 | 310.43 | 304.78 | 305.76 | 304.65 | 1,881 |
| 02 Apr 2024 | 313.50 | 317.50 | 309.50 | 310.17 | 309.05 | 1,623 |
| 28 Mar 2024 | 312.20 | 314.20 | 308.20 | 314.20 | 313.06 | 6,620 |
| 27 Mar 2024 | 312.80 | 313.53 | 307.80 | 311.30 | 310.18 | 947 |
| 26 Mar 2024 | 316.20 | 317.20 | 314.60 | 315.17 | 314.03 | 340 |
| 25 Mar 2024 | 316.60 | 318.00 | 311.50 | 312.78 | 311.65 | 1,453 |
| 22 Mar 2024 | 316.80 | 318.99 | 315.20 | 318.32 | 317.16 | 27,467 |
| 21 Mar 2024 | 315.80 | 326.80 | 313.20 | 315.83 | 314.69 | 3,041 |
| 20 Mar 2024 | 306.20 | 309.20 | 306.11 | 306.63 | 305.52 | 1,021 |
| 19 Mar 2024 | 305.00 | 309.20 | 300.80 | 306.40 | 305.29 | 905 |
| 18 Mar 2024 | 317.80 | 318.59 | 306.59 | 318.40 | 317.25 | 2,276 |
| 15 Mar 2024 | 311.00 | 320.20 | 311.00 | 317.78 | 316.63 | 590 |
| 14 Mar 2024 | 313.80 | 313.80 | 311.20 | 312.63 | 311.50 | 1,909 |
| 13 Mar 2024 | 313.00 | 314.50 | 310.00 | 310.03 | 308.91 | 6,534 |
| 12 Mar 2024 | 313.00 | 314.40 | 307.40 | 312.39 | 311.26 | 184 |
| 11 Mar 2024 | 315.00 | 318.60 | 310.80 | 313.42 | 312.29 | 2,343 |
| 08 Mar 2024 | 324.40 | 324.40 | 317.60 | 318.73 | 317.58 | 548 |
| 07 Mar 2024 | 325.00 | 327.80 | 310.60 | 320.17 | 319.01 | 3,745 |
| 06 Mar 2024 | 329.20 | 330.83 | 325.69 | 326.37 | 325.19 | 3,703 |
| 05 Mar 2024 | 315.80 | 322.60 | 315.80 | 321.83 | 320.67 | 2,001 |
| 04 Mar 2024 | 297.80 | 322.60 | 297.80 | 312.56 | 311.43 | 9,046 |
| 01 Mar 2024 | 316.40 | 316.40 | 311.00 | 314.83 | 313.69 | 4,628 |
| 29 Feb 2024 | 311.40 | 313.23 | 311.40 | 313.00 | 311.87 | 3,246 |
| 28 Feb 2024 | 309.60 | 309.60 | 306.49 | 309.43 | 308.31 | 2,649 |
| 27 Feb 2024 | 308.66 | 311.89 | 307.60 | 308.30 | 307.18 | 8,790 |
| 26 Feb 2024 | 311.00 | 314.40 | 311.00 | 313.23 | 312.10 | 9,549 |
| 23 Feb 2024 | 310.00 | 312.80 | 310.00 | 310.26 | 309.14 | 4,798 |
| 22 Feb 2024 | 313.80 | 313.80 | 308.40 | 309.43 | 308.31 | 3,700 |
| 21 Feb 2024 | 308.40 | 308.40 | 301.80 | 302.61 | 301.52 | 4,802 |
| 20 Feb 2024 | 311.40 | 311.40 | 300.20 | 304.10 | 303.00 | 3,706 |
| 19 Feb 2024 | 311.60 | 314.20 | 311.60 | 311.60 | 310.47 | 1,549 |
| 16 Feb 2024 | 324.40 | 324.40 | 315.60 | 319.11 | 317.96 | 2,817 |
| 15 Feb 2024 | 316.40 | 322.20 | 311.19 | 320.00 | 318.84 | 17,207 |
| 14 Feb 2024 | 305.40 | 306.20 | 297.60 | 303.02 | 301.92 | 5,968 |
| 13 Feb 2024 | 309.00 | 309.20 | 301.83 | 306.38 | 305.27 | 1,614 |
| 12 Feb 2024 | 313.40 | 313.80 | 310.60 | 313.59 | 312.45 | 2,694 |
| 09 Feb 2024 | 307.20 | 311.40 | 305.60 | 311.20 | 310.07 | 20,580 |
| 08 Feb 2024 | 306.40 | 306.60 | 300.40 | 304.18 | 303.08 | 2,532 |
| 07 Feb 2024 | 298.40 | 305.80 | 296.20 | 303.81 | 302.71 | 1,652 |
| 06 Feb 2024 | 295.40 | 301.43 | 294.80 | 301.43 | 300.34 | 2,776 |
| 05 Feb 2024 | 292.60 | 295.60 | 290.67 | 294.34 | 293.28 | 8,420 |
| 02 Feb 2024 | 290.80 | 295.60 | 290.80 | 295.60 | 294.53 | 10,790 |
| 01 Feb 2024 | 286.80 | 298.20 | 286.80 | 293.40 | 292.34 | 5,860 |
| 31 Jan 2024 | 288.40 | 289.60 | 285.18 | 287.46 | 286.42 | 4,142 |
| 30 Jan 2024 | 286.00 | 288.40 | 284.60 | 287.61 | 286.57 | 795 |
| 29 Jan 2024 | 281.80 | 287.60 | 281.61 | 286.43 | 285.39 | 2,221 |
| 26 Jan 2024 | 285.20 | 285.60 | 276.46 | 283.68 | 282.65 | 3,531 |
| 25 Jan 2024 | 278.80 | 282.20 | 276.77 | 282.17 | 281.15 | 2,485 |
| 24 Jan 2024 | 277.00 | 279.94 | 276.20 | 277.74 | 276.73 | 1,755 |
| 23 Jan 2024 | 280.20 | 280.20 | 273.81 | 274.06 | 273.07 | 1,125 |
| 22 Jan 2024 | 278.00 | 279.60 | 275.20 | 277.83 | 276.82 | 2,409 |
| 19 Jan 2024 | 276.00 | 276.06 | 271.80 | 272.83 | 271.84 | 1,308 |
| 18 Jan 2024 | 272.60 | 278.80 | 271.79 | 276.69 | 275.68 | 7,214 |
| 17 Jan 2024 | 266.80 | 271.40 | 266.80 | 271.39 | 270.41 | 5,036 |
| 16 Jan 2024 | 263.80 | 271.20 | 261.60 | 268.72 | 267.75 | 3,571 |
| 15 Jan 2024 | 262.40 | 263.60 | 261.23 | 261.23 | 260.28 | 549 |
| 12 Jan 2024 | 263.60 | 266.00 | 262.00 | 262.73 | 261.78 | 912 |
| 11 Jan 2024 | 254.40 | 259.00 | 249.20 | 256.20 | 255.27 | 5,880 |
| 10 Jan 2024 | 250.40 | 251.00 | 248.00 | 249.47 | 248.57 | 1,227 |
| 09 Jan 2024 | 254.20 | 254.20 | 243.40 | 249.20 | 248.30 | 2,203 |
| 08 Jan 2024 | 253.80 | 255.00 | 248.00 | 252.57 | 251.66 | 925 |
| 05 Jan 2024 | 244.20 | 250.60 | 244.20 | 249.67 | 248.77 | 1,554 |
| 04 Jan 2024 | 255.00 | 255.80 | 248.20 | 250.99 | 250.08 | 1,915 |
| 03 Jan 2024 | 259.40 | 264.00 | 250.40 | 250.43 | 249.52 | 2,917 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 268.20 | 269.60 | 264.40 | 269.60 | 268.62 | 1,114 |
| *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.