UK markets open in 2 hours 9 minutes
NIKKEI 225
37,704.06 -756.02 (-1.97%) HANG SENG
17,295.93 +94.66 (+0.55%) CRUDE OIL
82.90 +0.09 (+0.11%) GOLD FUTURES
2,325.20 -13.20 (-0.56%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,599.88 -2,136.31 (-3.98%)
Perseus Mining Limited (0TXW.L)
LSE - LSE Delayed price. Currency in AUD
Add to watchlist
At close: 06:38AM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 108 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 7,206 |
| 15 Apr 2024 | 2.2800 | 2.2850 | 2.2800 | 2.2850 | 2.2850 | 4,837 |
| 12 Apr 2024 | 2.3350 | 2.3350 | 2.3300 | 2.3300 | 2.3300 | 1,966 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 560 |
| 09 Apr 2024 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 2,000 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 2.2400 | 2.2400 | 2.2200 | 2.2200 | 2.2200 | 10,970 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | 39 |
| 25 Mar 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 734,400 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 5,305 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1,360 |
| 18 Mar 2024 | 2.0350 | 2.0350 | 2.0150 | 2.0150 | 2.0150 | 2,370 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 37 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 0.0125 Dividend | |||||
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 1.7275 | 1.7275 | 1.7275 | 1.7275 | 1.7275 | 4,800 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 1.6625 | 1.6625 | 1.6625 | 1.6625 | 1.6625 | 442 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 1.6850 | 1.6902 | 1.6850 | 1.6902 | 1.6902 | 125,473 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 1.7875 | 1.7875 | 1.7875 | 1.7875 | 1.7875 | 997 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 352,548 |
| 17 Jan 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 72,191 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 40,581 |
| 12 Jan 2024 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | 59,636 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 63,803 |
| 09 Jan 2024 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | 31 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | 14,950 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 1.8296 | 1.8297 | 1.8296 | 1.8297 | 1.8297 | 7,286 |
| 02 Jan 2024 | 1.8251 | 1.8251 | 1.8251 | 1.8251 | 1.8251 | 12,852 |
| 29 Dec 2023 | 1.8476 | 1.8476 | 1.8476 | 1.8476 | 1.8476 | 47,163 |
| 28 Dec 2023 | 1.9046 | 1.9046 | 1.9046 | 1.9046 | 1.9046 | 22,467 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 1.8904 | 1.8904 | 1.8900 | 1.8904 | 1.8904 | 153,224 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 1.8346 | 1.8346 | 1.8346 | 1.8346 | 1.8346 | 16,667 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 1.7857 | 1.7857 | 1.7857 | 1.7857 | 1.7857 | 78,590 |
| 12 Dec 2023 | 1.8454 | 1.8454 | 1.8425 | 1.8454 | 1.8454 | 36,429 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 1.8746 | 1.8746 | 1.8746 | 1.8746 | 1.8746 | 104,054 |
| 06 Dec 2023 | 1.9075 | 1.9075 | 1.9025 | 1.9046 | 1.9046 | 167,977 |
| 05 Dec 2023 | 1.9325 | 1.9325 | 1.9246 | 1.9246 | 1.9246 | 40,383 |
| 04 Dec 2023 | 2.0181 | 2.0296 | 2.0181 | 2.0296 | 2.0296 | 308,922 |
| 01 Dec 2023 | 1.9396 | 1.9396 | 1.9396 | 1.9396 | 1.9396 | 13,174 |
| 30 Nov 2023 | 1.9296 | 1.9296 | 1.9296 | 1.9296 | 1.9296 | 11,491 |
| *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.