UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
78.87 +0.49 (+0.63%) GOLD FUTURES
2,321.80 -2.40 (-0.10%) DOW
39,007.71 +123.45 (+0.32%) Bitcoin GBP
50,081.61 -593.40 (-1.17%)
Alamos Gold Inc. (0UGS.L)
LSE - LSE Delayed price. Currency in CAD
Add to watchlist
At close: 06:09PM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 11,042 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 20.64 | 21.06 | 20.63 | 21.06 | 21.06 | 33,316 |
| 18 Apr 2024 | 20.70 | 20.70 | 20.68 | 20.68 | 20.68 | 2,403 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 35,176 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 26,531 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 12,357 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 17,148 |
| 26 Mar 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 12,395 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 19,909 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 18.31 | 18.31 | 18.28 | 18.28 | 18.28 | 4,949 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 0.033754 Dividend | |||||
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 17.95 | 18.26 | 17.95 | 18.26 | 18.26 | 8,546 |
| 08 Mar 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 7,740 |
| 07 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 10,182 |
| 06 Mar 2024 | 17.63 | 17.81 | 17.63 | 17.81 | 17.81 | 12,676 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 6,035 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 7,410 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 7,110 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 956 |
| 20 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 5,324 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 15.67 | 15.74 | 15.67 | 15.74 | 15.74 | 4,841 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 11,837 |
| 13 Feb 2024 | 15.81 | 15.81 | 15.75 | 15.75 | 15.75 | 10,934 |
| 12 Feb 2024 | 16.09 | 16.15 | 16.09 | 16.15 | 16.15 | 2,657 |
| 09 Feb 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 4,813 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 2,164 |
| 30 Jan 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 103 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 16.26 | 16.26 | 16.24 | 16.24 | 16.24 | 614 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 5,641 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 585 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 17.28 | 17.28 | 17.23 | 17.23 | 17.23 | 4,022 |
| 05 Jan 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 3,598 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 8,745 |
| 21 Dec 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1,701 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 30,763 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| *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.