UK markets open in 6 hours 52 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.22 +0.27 (+0.34%) GOLD FUTURES
2,312.70 +3.10 (+0.13%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,119.16 +539.62 (+1.16%)
GoviEx Uranium Inc. (0UYS.L)
LSE - LSE Delayed price. Currency in CAD
Add to watchlist
At close: 01:00PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 20,040 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 0.0875 | 0.0900 | 0.0875 | 0.0900 | 0.0900 | 13,000 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 71,969 |
| 22 Apr 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 53,500 |
| 19 Apr 2024 | 0.1100 | 0.1100 | 0.0975 | 0.1025 | 0.1025 | 240,615 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 0.1325 | 0.1350 | 0.1325 | 0.1350 | 0.1350 | 3,000 |
| 12 Apr 2024 | 0.1400 | 0.1425 | 0.1400 | 0.1425 | 0.1425 | 43,805 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 43,500 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 0.1400 | 0.1400 | 0.1375 | 0.1375 | 0.1375 | 34,500 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 0.1375 | 0.1375 | 0.1375 | 0.1375 | 0.1375 | 78,000 |
| 19 Mar 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 1,500 |
| 18 Mar 2024 | 0.1550 | 0.1550 | 0.1325 | 0.1325 | 0.1325 | 967,489 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 0.1725 | 0.1725 | 0.1725 | 0.1725 | 0.1725 | 2,500 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 6,245 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 0.2000 | 0.2000 | 0.1851 | 0.1851 | 0.1851 | 27,976 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 0.2075 | 0.2075 | 0.2075 | 0.2075 | 0.2075 | 8,000 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 0.1975 | 0.1975 | 0.1975 | 0.1975 | 0.1975 | 8,000 |
| 30 Jan 2024 | 0.2075 | 0.2100 | 0.2075 | 0.2100 | 0.2100 | 16,500 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 0.2025 | 0.2025 | 0.2025 | 0.2025 | 0.2025 | 1,000 |
| 25 Jan 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 9,000 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 4,500 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 0.1925 | 0.1950 | 0.1925 | 0.1950 | 0.1950 | 22,500 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 0.1818 | 0.1875 | 0.1818 | 0.1875 | 0.1875 | 273,777 |
| 12 Jan 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 33,767 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 4,500 |
| 02 Jan 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 345,390 |
| 29 Dec 2023 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 19,500 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 52,175 |
| 18 Dec 2023 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 98,700 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 0.1625 | 0.1625 | 0.1600 | 0.1600 | 0.1600 | 1,000 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 107,060 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 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.