UK markets open in 2 hours 9 minutes
NIKKEI 225
38,035.83 +407.35 (+1.08%) HANG SENG
17,626.75 +342.21 (+1.98%) CRUDE OIL
83.87 +0.30 (+0.36%) GOLD FUTURES
2,346.40 +3.90 (+0.17%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,444.62 -8.73 (-0.02%)
Grupo Supervielle S.A. (0TVQ.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:27PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 5.63 | 5.79 | 5.56 | 5.79 | 5.79 | 10,487 |
| 24 Apr 2024 | 6.17 | 6.17 | 5.70 | 5.70 | 5.70 | 7,988 |
| 23 Apr 2024 | 6.20 | 6.39 | 6.13 | 6.13 | 6.13 | 3,546 |
| 22 Apr 2024 | 5.84 | 6.16 | 5.84 | 6.14 | 6.14 | 11,184 |
| 19 Apr 2024 | 5.38 | 5.58 | 5.36 | 5.56 | 5.56 | 1,458 |
| 18 Apr 2024 | 5.30 | 5.47 | 5.30 | 5.36 | 5.36 | 5,392 |
| 17 Apr 2024 | 5.34 | 5.39 | 5.29 | 5.32 | 5.32 | 8,215 |
| 16 Apr 2024 | 5.14 | 5.49 | 5.14 | 5.34 | 5.34 | 4,383 |
| 15 Apr 2024 | 5.70 | 5.70 | 5.55 | 5.55 | 5.55 | 8,860 |
| 12 Apr 2024 | 5.77 | 5.85 | 5.77 | 5.77 | 5.77 | 1,144 |
| 11 Apr 2024 | 6.02 | 6.03 | 5.77 | 5.77 | 5.77 | 2,764 |
| 10 Apr 2024 | 5.88 | 6.06 | 5.78 | 5.81 | 5.81 | 2,435 |
| 09 Apr 2024 | 6.23 | 6.23 | 5.92 | 5.97 | 5.97 | 2,534 |
| 08 Apr 2024 | 6.08 | 6.18 | 6.05 | 6.11 | 6.11 | 2,423 |
| 05 Apr 2024 | 5.70 | 6.01 | 5.70 | 5.91 | 5.91 | 1,493 |
| 04 Apr 2024 | 5.82 | 6.00 | 5.70 | 6.00 | 6.00 | 1,694 |
| 03 Apr 2024 | 5.52 | 5.83 | 5.52 | 5.83 | 5.83 | 3,240 |
| 02 Apr 2024 | 5.69 | 5.71 | 5.45 | 5.45 | 5.45 | 1,599 |
| 28 Mar 2024 | 5.91 | 5.93 | 5.67 | 5.72 | 5.72 | 807 |
| 27 Mar 2024 | 5.69 | 5.80 | 5.68 | 5.78 | 5.78 | 1,710 |
| 26 Mar 2024 | 5.88 | 5.90 | 5.68 | 5.72 | 5.72 | 4,848 |
| 25 Mar 2024 | 5.98 | 6.11 | 5.89 | 5.91 | 5.91 | 6,485 |
| 22 Mar 2024 | 5.96 | 6.18 | 5.84 | 5.93 | 5.93 | 2,990 |
| 21 Mar 2024 | 5.70 | 5.90 | 5.65 | 5.82 | 5.82 | 14,132 |
| 20 Mar 2024 | 5.51 | 5.66 | 5.49 | 5.55 | 5.55 | 867 |
| 19 Mar 2024 | 5.35 | 5.75 | 5.32 | 5.49 | 5.49 | 3,110 |
| 18 Mar 2024 | 5.37 | 5.37 | 5.18 | 5.36 | 5.36 | 2,829 |
| 15 Mar 2024 | 4.92 | 5.15 | 4.88 | 5.11 | 5.11 | 9,824 |
| 14 Mar 2024 | 5.22 | 5.23 | 4.91 | 4.95 | 4.95 | 5,664 |
| 13 Mar 2024 | 4.53 | 5.22 | 4.53 | 5.22 | 5.22 | 8,619 |
| 12 Mar 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 100 |
| 11 Mar 2024 | 4.59 | 4.59 | 4.55 | 4.55 | 4.55 | 247 |
| 08 Mar 2024 | 4.75 | 4.75 | 4.57 | 4.61 | 4.61 | 3,125 |
| 07 Mar 2024 | 4.67 | 4.74 | 4.50 | 4.71 | 4.71 | 2,056 |
| 06 Mar 2024 | 4.34 | 4.64 | 4.30 | 4.64 | 4.64 | 2,582 |
| 05 Mar 2024 | 4.35 | 4.35 | 4.26 | 4.26 | 4.26 | 133 |
| 04 Mar 2024 | 4.50 | 4.64 | 4.40 | 4.46 | 4.46 | 637 |
| 01 Mar 2024 | 4.29 | 4.32 | 4.24 | 4.27 | 4.27 | 293 |
| 29 Feb 2024 | 4.26 | 4.35 | 4.26 | 4.35 | 4.35 | 158 |
| 28 Feb 2024 | 4.14 | 4.22 | 4.14 | 4.19 | 4.19 | 2,049 |
| 27 Feb 2024 | 4.42 | 4.51 | 4.37 | 4.42 | 4.42 | 2,380 |
| 26 Feb 2024 | 4.38 | 4.63 | 4.38 | 4.48 | 4.48 | 2,647 |
| 23 Feb 2024 | 4.24 | 4.34 | 4.22 | 4.33 | 4.33 | 2,975 |
| 22 Feb 2024 | 4.36 | 4.51 | 4.36 | 4.45 | 4.45 | 2,293 |
| 21 Feb 2024 | 4.29 | 4.29 | 4.18 | 4.26 | 4.26 | 2,816 |
| 20 Feb 2024 | 4.25 | 4.40 | 4.25 | 4.30 | 4.30 | 242 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 4.12 | 4.25 | 4.12 | 4.25 | 4.25 | 56 |
| 15 Feb 2024 | 4.12 | 4.12 | 4.04 | 4.08 | 4.08 | 273 |
| 14 Feb 2024 | 4.00 | 4.14 | 4.00 | 4.14 | 4.14 | 2,764 |
| 13 Feb 2024 | 3.84 | 3.90 | 3.84 | 3.89 | 3.89 | 63 |
| 12 Feb 2024 | 3.92 | 3.98 | 3.92 | 3.95 | 3.95 | 1,885 |
| 09 Feb 2024 | 3.96 | 3.97 | 3.96 | 3.97 | 3.97 | 62 |
| 08 Feb 2024 | 3.90 | 3.90 | 3.78 | 3.78 | 3.78 | 400 |
| 07 Feb 2024 | 4.18 | 4.22 | 4.00 | 4.13 | 4.13 | 1,500 |
| 06 Feb 2024 | 4.53 | 4.59 | 4.53 | 4.56 | 4.56 | 767 |
| 05 Feb 2024 | 4.64 | 4.80 | 4.36 | 4.36 | 4.36 | 8,245 |
| 02 Feb 2024 | 4.66 | 4.66 | 4.57 | 4.57 | 4.57 | 21 |
| 01 Feb 2024 | 4.38 | 4.52 | 4.38 | 4.52 | 4.52 | 106 |
| 31 Jan 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 25 |
| 30 Jan 2024 | 4.46 | 4.55 | 4.46 | 4.48 | 4.48 | 406 |
| 29 Jan 2024 | 4.29 | 4.29 | 4.11 | 4.20 | 4.20 | 2,454 |
| 26 Jan 2024 | 4.49 | 4.63 | 4.43 | 4.62 | 4.62 | 6,924 |
| 25 Jan 2024 | 4.27 | 4.45 | 4.24 | 4.39 | 4.39 | 16,994 |
| 24 Jan 2024 | 4.26 | 4.27 | 4.17 | 4.20 | 4.20 | 1,312 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 4.07 | 4.35 | 4.07 | 4.23 | 4.23 | 362 |
| 19 Jan 2024 | 3.91 | 4.01 | 3.91 | 3.91 | 3.91 | 1,182 |
| 18 Jan 2024 | 3.78 | 3.81 | 3.66 | 3.81 | 3.81 | 2,911 |
| 17 Jan 2024 | 3.49 | 3.70 | 3.49 | 3.67 | 3.67 | 1,054 |
| 16 Jan 2024 | 3.50 | 3.52 | 3.47 | 3.51 | 3.51 | 478 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 3.56 | 3.60 | 3.53 | 3.54 | 3.54 | 469 |
| 11 Jan 2024 | 3.62 | 3.64 | 3.54 | 3.54 | 3.54 | 1,606 |
| 10 Jan 2024 | 3.37 | 3.42 | 3.36 | 3.42 | 3.42 | 303 |
| 09 Jan 2024 | 3.49 | 3.54 | 3.46 | 3.46 | 3.46 | 172 |
| 08 Jan 2024 | 3.38 | 3.57 | 3.38 | 3.55 | 3.55 | 1,644 |
| 05 Jan 2024 | 3.44 | 3.44 | 3.39 | 3.39 | 3.39 | 413 |
| 04 Jan 2024 | 3.65 | 3.69 | 3.53 | 3.53 | 3.53 | 1,373 |
| 03 Jan 2024 | 3.84 | 3.97 | 3.78 | 3.78 | 3.78 | 4,236 |
| 02 Jan 2024 | 4.04 | 4.04 | 3.83 | 3.95 | 3.95 | 2,647 |
| 29 Dec 2023 | 4.10 | 4.12 | 4.00 | 4.00 | 4.00 | 679 |
| 28 Dec 2023 | 4.25 | 4.26 | 4.14 | 4.21 | 4.21 | 2,989 |
| 27 Dec 2023 | 4.35 | 4.41 | 4.35 | 4.41 | 4.41 | 1,641 |
| 22 Dec 2023 | 4.47 | 4.72 | 4.42 | 4.65 | 4.65 | 3,287 |
| 21 Dec 2023 | 4.21 | 4.76 | 4.21 | 4.49 | 4.49 | 24,081 |
| 20 Dec 2023 | 3.89 | 4.25 | 3.86 | 4.22 | 4.22 | 5,923 |
| 19 Dec 2023 | 3.82 | 3.82 | 3.72 | 3.78 | 3.78 | 1,497 |
| 18 Dec 2023 | 3.73 | 3.85 | 3.73 | 3.78 | 3.78 | 1,608 |
| 15 Dec 2023 | 3.79 | 3.81 | 3.73 | 3.73 | 3.73 | 789 |
| 14 Dec 2023 | 4.00 | 4.09 | 3.85 | 3.85 | 3.85 | 1,150 |
| 13 Dec 2023 | 3.65 | 3.86 | 3.56 | 3.85 | 3.85 | 6,732 |
| 12 Dec 2023 | 3.99 | 4.06 | 3.73 | 3.76 | 3.76 | 7,352 |
| 11 Dec 2023 | 3.74 | 3.91 | 3.69 | 3.89 | 3.89 | 2,148 |
| 08 Dec 2023 | 3.81 | 3.99 | 3.72 | 3.74 | 3.74 | 5,976 |
| 07 Dec 2023 | 3.52 | 3.83 | 3.52 | 3.72 | 3.72 | 13,872 |
| 06 Dec 2023 | 3.52 | 3.55 | 3.38 | 3.38 | 3.38 | 4,501 |
| 05 Dec 2023 | 3.32 | 3.52 | 3.32 | 3.52 | 3.52 | 9,081 |
| 04 Dec 2023 | 3.37 | 3.37 | 3.22 | 3.32 | 3.32 | 2,281 |
| 01 Dec 2023 | 3.48 | 3.54 | 3.40 | 3.41 | 3.41 | 1,610 |
| *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.