UK markets open in 4 hours 59 minutes
NIKKEI 225
38,155.78 -249.88 (-0.65%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.21 -0.72 (-0.88%) GOLD FUTURES
2,299.10 -3.80 (-0.17%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,115.54 -2,823.41 (-5.54%)
Ringkjøbing Landbobank A/S (0RPR.L)
LSE - LSE Delayed price. Currency in DKK
Add to watchlist
At close: 06:19PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1,177.00 | 1,183.00 | 1,175.00 | 1,178.50 | 1,178.50 | 7,217 |
| 29 Apr 2024 | 1,183.00 | 1,187.00 | 1,170.00 | 1,185.00 | 1,185.00 | 2,532 |
| 26 Apr 2024 | 1,153.00 | 1,169.00 | 1,153.00 | 1,161.77 | 1,161.77 | 4,022 |
| 25 Apr 2024 | 1,185.00 | 1,188.00 | 1,152.00 | 1,173.99 | 1,173.99 | 2,389 |
| 24 Apr 2024 | 1,205.00 | 1,214.00 | 1,177.94 | 1,204.78 | 1,204.78 | 2,589 |
| 23 Apr 2024 | 1,232.00 | 1,252.00 | 1,219.00 | 1,245.43 | 1,245.43 | 1,346 |
| 22 Apr 2024 | 1,223.00 | 1,233.00 | 1,218.00 | 1,231.79 | 1,231.79 | 1,920 |
| 19 Apr 2024 | 1,216.00 | 1,218.00 | 1,203.00 | 1,214.88 | 1,214.88 | 1,088 |
| 18 Apr 2024 | 1,233.00 | 1,236.86 | 1,210.00 | 1,217.76 | 1,217.76 | 4,904 |
| 17 Apr 2024 | 1,212.00 | 1,226.00 | 1,212.00 | 1,222.48 | 1,222.48 | 800 |
| 16 Apr 2024 | 1,210.00 | 1,217.00 | 1,200.93 | 1,208.12 | 1,208.12 | 869 |
| 15 Apr 2024 | 1,220.00 | 1,232.00 | 1,220.00 | 1,226.80 | 1,226.80 | 1,658 |
| 12 Apr 2024 | 1,231.00 | 1,236.00 | 1,212.76 | 1,223.48 | 1,223.48 | 1,929 |
| 11 Apr 2024 | 1,232.00 | 1,237.00 | 1,212.00 | 1,224.87 | 1,224.87 | 1,807 |
| 10 Apr 2024 | 1,238.00 | 1,241.00 | 1,226.00 | 1,237.04 | 1,237.04 | 62,012 |
| 09 Apr 2024 | 1,243.00 | 1,249.00 | 1,229.00 | 1,240.43 | 1,240.43 | 1,677 |
| 08 Apr 2024 | 1,231.00 | 1,243.00 | 1,231.00 | 1,241.51 | 1,241.51 | 742 |
| 05 Apr 2024 | 1,223.00 | 1,232.00 | 1,212.00 | 1,226.79 | 1,226.79 | 1,142 |
| 04 Apr 2024 | 1,225.00 | 1,237.87 | 1,225.00 | 1,226.89 | 1,226.89 | 1,737 |
| 03 Apr 2024 | 1,224.00 | 1,225.00 | 1,214.12 | 1,225.00 | 1,225.00 | 945 |
| 02 Apr 2024 | 1,217.00 | 1,224.00 | 1,206.00 | 1,217.12 | 1,217.12 | 124,775 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 1,215.00 | 1,217.00 | 1,209.00 | 1,209.00 | 1,209.00 | 436 |
| 26 Mar 2024 | 1,209.00 | 1,218.93 | 1,208.00 | 1,209.00 | 1,209.00 | 1,300 |
| 25 Mar 2024 | 1,203.00 | 1,207.00 | 1,203.00 | 1,204.12 | 1,204.12 | 770 |
| 22 Mar 2024 | 1,200.00 | 1,205.12 | 1,192.00 | 1,205.12 | 1,205.12 | 1,957 |
| 21 Mar 2024 | 1,199.00 | 1,199.00 | 1,185.00 | 1,192.10 | 1,192.10 | 1,085 |
| 20 Mar 2024 | 1,183.00 | 1,195.00 | 1,183.00 | 1,193.64 | 1,193.64 | 1,603 |
| 19 Mar 2024 | 1,179.00 | 1,189.93 | 1,178.00 | 1,180.00 | 1,180.00 | 898 |
| 18 Mar 2024 | 1,172.00 | 1,172.00 | 1,148.61 | 1,148.61 | 1,148.61 | 390 |
| 15 Mar 2024 | 1,175.00 | 1,181.00 | 1,169.00 | 1,176.91 | 1,176.91 | 1,202 |
| 14 Mar 2024 | 1,170.00 | 1,173.12 | 1,160.00 | 1,169.45 | 1,169.45 | 403 |
| 13 Mar 2024 | 1,152.00 | 1,173.23 | 1,152.00 | 1,173.12 | 1,173.12 | 1,226 |
| 12 Mar 2024 | 1,162.00 | 1,162.00 | 1,146.54 | 1,161.00 | 1,161.00 | 1,494 |
| 11 Mar 2024 | 1,164.00 | 1,174.00 | 1,153.00 | 1,157.99 | 1,157.99 | 3,657 |
| 08 Mar 2024 | 1,178.00 | 1,181.00 | 1,172.00 | 1,172.00 | 1,172.00 | 187 |
| 07 Mar 2024 | 1,166.00 | 1,185.00 | 1,165.94 | 1,181.12 | 1,181.12 | 2,871 |
| 06 Mar 2024 | 1,167.00 | 1,169.00 | 1,166.00 | 1,168.12 | 1,168.12 | 1,211 |
| 05 Mar 2024 | 1,176.00 | 1,179.00 | 1,169.88 | 1,169.88 | 1,169.88 | 2,411 |
| 04 Mar 2024 | 1,178.00 | 1,183.00 | 1,173.00 | 1,179.62 | 1,179.62 | 2,730 |
| 01 Mar 2024 | 1,185.00 | 1,187.00 | 1,162.00 | 1,181.30 | 1,181.30 | 649 |
| 29 Feb 2024 | 1,172.00 | 1,191.00 | 1,165.00 | 1,185.23 | 1,185.23 | 130,828 |
| 29 Feb 2024 | 10 Dividend | |||||
| 28 Feb 2024 | 1,165.00 | 1,175.00 | 1,161.00 | 1,165.12 | 1,155.12 | 716 |
| 27 Feb 2024 | 1,147.00 | 1,156.95 | 1,142.96 | 1,154.33 | 1,144.42 | 1,248 |
| 26 Feb 2024 | 1,163.00 | 1,163.00 | 1,149.00 | 1,153.18 | 1,143.28 | 3,362 |
| 23 Feb 2024 | 1,164.00 | 1,169.00 | 1,163.98 | 1,166.94 | 1,156.92 | 1,722 |
| 22 Feb 2024 | 1,180.00 | 1,180.00 | 1,166.94 | 1,174.80 | 1,164.72 | 124,395 |
| 21 Feb 2024 | 1,167.00 | 1,174.00 | 1,164.00 | 1,168.95 | 1,158.92 | 1,936 |
| 20 Feb 2024 | 1,171.00 | 1,173.00 | 1,161.00 | 1,169.20 | 1,159.17 | 2,250 |
| 19 Feb 2024 | 1,172.00 | 1,175.88 | 1,166.00 | 1,175.88 | 1,165.79 | 1,306 |
| 16 Feb 2024 | 1,179.00 | 1,183.00 | 1,172.64 | 1,177.41 | 1,167.31 | 1,784 |
| 15 Feb 2024 | 1,167.00 | 1,177.00 | 1,166.00 | 1,171.19 | 1,161.13 | 1,113 |
| 14 Feb 2024 | 1,147.00 | 1,161.00 | 1,140.00 | 1,159.88 | 1,149.93 | 17,857 |
| 13 Feb 2024 | 1,142.00 | 1,152.00 | 1,137.00 | 1,139.11 | 1,129.34 | 2,157 |
| 12 Feb 2024 | 1,134.00 | 1,143.00 | 1,132.00 | 1,135.11 | 1,125.37 | 2,377 |
| 09 Feb 2024 | 1,126.00 | 1,127.55 | 1,122.00 | 1,127.55 | 1,117.87 | 950 |
| 08 Feb 2024 | 1,127.00 | 1,135.00 | 1,124.00 | 1,126.64 | 1,116.97 | 1,160 |
| 07 Feb 2024 | 1,143.00 | 1,146.00 | 1,119.00 | 1,128.16 | 1,118.47 | 36,296 |
| 06 Feb 2024 | 1,137.00 | 1,145.00 | 1,133.00 | 1,138.68 | 1,128.91 | 1,561 |
| 05 Feb 2024 | 1,136.00 | 1,140.00 | 1,126.94 | 1,127.00 | 1,117.33 | 3,056 |
| 02 Feb 2024 | 1,127.00 | 1,144.00 | 1,127.00 | 1,132.00 | 1,122.28 | 404 |
| 01 Feb 2024 | 1,123.00 | 1,134.00 | 1,113.00 | 1,113.00 | 1,103.45 | 40,220 |
| 31 Jan 2024 | 1,110.00 | 1,135.00 | 1,110.00 | 1,113.89 | 1,104.33 | 2,658 |
| 30 Jan 2024 | 1,090.00 | 1,090.00 | 1,065.00 | 1,073.11 | 1,063.90 | 193 |
| 29 Jan 2024 | 1,059.00 | 1,067.00 | 1,059.00 | 1,060.98 | 1,051.87 | 2,230 |
| 26 Jan 2024 | 1,043.00 | 1,059.00 | 1,041.00 | 1,047.22 | 1,038.24 | 1,738 |
| 25 Jan 2024 | 1,030.00 | 1,039.10 | 1,030.00 | 1,037.90 | 1,028.99 | 1,827 |
| 24 Jan 2024 | 1,010.00 | 1,028.00 | 1,010.00 | 1,027.90 | 1,019.07 | 761 |
| 23 Jan 2024 | 1,027.00 | 1,027.00 | 1,015.00 | 1,017.00 | 1,008.27 | 3,791 |
| 22 Jan 2024 | 1,027.00 | 1,032.00 | 1,025.10 | 1,031.90 | 1,023.04 | 876 |
| 19 Jan 2024 | 1,015.00 | 1,018.00 | 1,007.00 | 1,008.55 | 999.89 | 3,073 |
| 18 Jan 2024 | 1,002.00 | 1,007.00 | 990.00 | 1,005.61 | 996.98 | 3,240 |
| 17 Jan 2024 | 992.00 | 998.50 | 987.50 | 996.81 | 988.26 | 1,759 |
| 16 Jan 2024 | 1,001.00 | 1,008.00 | 999.50 | 1,002.57 | 993.96 | 3,853 |
| 15 Jan 2024 | 1,020.00 | 1,020.00 | 1,008.00 | 1,010.77 | 1,002.09 | 37,862 |
| 12 Jan 2024 | 1,013.00 | 1,028.00 | 1,011.00 | 1,025.10 | 1,016.30 | 2,019 |
| 11 Jan 2024 | 1,010.00 | 1,010.00 | 997.55 | 1,001.85 | 993.25 | 1,993 |
| 10 Jan 2024 | 1,000.00 | 1,006.00 | 998.00 | 1,004.46 | 995.84 | 4,519 |
| 09 Jan 2024 | 985.50 | 996.50 | 985.50 | 994.95 | 986.41 | 1,421 |
| 08 Jan 2024 | 985.50 | 987.00 | 975.00 | 984.85 | 976.40 | 62,657 |
| 05 Jan 2024 | 978.50 | 986.50 | 973.50 | 983.30 | 974.86 | 4,671 |
| 04 Jan 2024 | 959.00 | 986.00 | 956.50 | 985.09 | 976.64 | 3,190 |
| 03 Jan 2024 | 972.50 | 972.50 | 947.50 | 972.40 | 964.06 | 879 |
| 02 Jan 2024 | 991.00 | 991.00 | 967.38 | 967.38 | 959.07 | 3,219 |
| 29 Dec 2023 | 990.00 | 1,001.00 | 988.50 | 992.22 | 983.70 | 2,174 |
| 28 Dec 2023 | 972.00 | 977.00 | 971.00 | 974.89 | 966.53 | 904 |
| 27 Dec 2023 | 969.00 | 972.00 | 964.50 | 968.00 | 959.69 | 331 |
| 22 Dec 2023 | 959.50 | 963.00 | 956.50 | 960.94 | 952.69 | 309 |
| 21 Dec 2023 | 952.50 | 962.50 | 952.50 | 960.10 | 951.86 | 1,523 |
| 20 Dec 2023 | 968.00 | 972.50 | 958.50 | 960.16 | 951.92 | 1,068 |
| 19 Dec 2023 | 960.50 | 965.50 | 957.00 | 960.14 | 951.90 | 755 |
| 18 Dec 2023 | 958.00 | 960.50 | 953.50 | 959.96 | 951.72 | 700 |
| 15 Dec 2023 | 972.50 | 972.50 | 955.17 | 958.05 | 949.82 | 1,445 |
| 14 Dec 2023 | 946.00 | 964.50 | 946.00 | 958.08 | 949.86 | 1,387 |
| 13 Dec 2023 | 934.00 | 952.00 | 934.00 | 950.09 | 941.93 | 152 |
| 12 Dec 2023 | 944.50 | 950.00 | 938.00 | 942.41 | 934.32 | 2,412 |
| 11 Dec 2023 | 946.50 | 947.68 | 942.50 | 947.68 | 939.54 | 493 |
| 08 Dec 2023 | 924.00 | 947.00 | 916.00 | 927.68 | 919.72 | 2,257 |
| 07 Dec 2023 | 931.50 | 938.00 | 931.50 | 934.48 | 926.46 | 694 |
| *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.