Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

JOYY Inc. (0VVY.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

27.37

-0.07

(-0.26%)

At close: 04:31PM BST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	33.88	33.88	33.50	85.50	85.50	306
02 May 2024	33.27	33.27	33.22	85.50	85.50	200
01 May 2024	32.49	32.49	32.49	85.50	85.50	12
30 Apr 2024	33.06	33.06	32.86	85.50	85.50	5
29 Apr 2024	33.55	33.75	33.33	85.50	85.50	95
26 Apr 2024	33.49	33.55	33.37	85.50	85.50	183
25 Apr 2024	33.24	33.25	33.24	85.50	85.50	9
24 Apr 2024	33.33	33.50	33.14	85.50	85.50	148
23 Apr 2024	33.23	33.23	33.23	85.50	85.50	65
22 Apr 2024	32.43	32.43	32.40	85.50	85.50	105
19 Apr 2024	32.28	32.59	32.20	85.50	85.50	144
18 Apr 2024	32.64	32.64	32.55	85.50	85.50	202
17 Apr 2024	32.18	32.69	32.18	85.50	85.50	300
16 Apr 2024	32.14	32.21	31.86	85.50	85.50	87
15 Apr 2024	33.26	33.43	33.26	85.50	85.50	25
12 Apr 2024	33.83	33.83	32.93	85.50	85.50	65
11 Apr 2024	34.18	34.20	34.07	85.50	85.50	30
10 Apr 2024	34.60	34.86	34.14	85.50	85.50	302
09 Apr 2024	34.74	34.74	34.61	85.50	85.50	3
08 Apr 2024	34.33	34.82	34.33	85.50	85.50	205
05 Apr 2024	33.98	34.26	33.98	85.50	85.50	3
04 Apr 2024	34.23	34.23	33.51	85.50	85.50	275
03 Apr 2024	33.54	33.95	33.49	85.50	85.50	1,080
02 Apr 2024	32.58	33.12	32.58	85.50	85.50	141
28 Mar 2024	31.20	31.20	30.86	85.50	85.50	571
27 Mar 2024	30.68	30.79	30.55	85.50	85.50	158
26 Mar 2024	30.47	30.47	30.10	85.50	85.50	171
25 Mar 2024	30.38	30.51	30.18	85.50	85.50	157
22 Mar 2024	31.12	31.12	30.63	85.50	85.50	283
21 Mar 2024	31.90	31.90	30.80	85.50	85.50	171
20 Mar 2024	31.40	31.66	31.02	85.50	85.50	683
19 Mar 2024	30.20	31.45	29.29	85.50	85.50	1,825
18 Mar 2024	32.98	33.26	32.44	85.50	85.50	573
15 Mar 2024	32.45	32.69	32.24	85.50	85.50	1,427
14 Mar 2024	32.62	32.62	31.85	85.50	85.50	301
13 Mar 2024	31.95	33.03	31.70	85.50	85.50	1,014
12 Mar 2024	30.42	31.46	30.42	85.50	85.50	100
11 Mar 2024	29.69	30.05	29.69	85.50	85.50	424
08 Mar 2024	32.38	32.38	29.20	85.50	85.50	775
07 Mar 2024	31.41	31.64	30.86	85.50	85.50	1,339
06 Mar 2024	32.32	32.47	31.80	85.50	85.50	26
05 Mar 2024	31.50	31.93	31.50	85.50	85.50	57
04 Mar 2024	32.26	32.61	32.26	85.50	85.50	602
01 Mar 2024	31.50	32.62	31.50	85.50	85.50	31,916
29 Feb 2024	31.84	32.27	31.50	85.50	85.50	3,758
28 Feb 2024	31.60	31.60	31.41	85.50	85.50	109
27 Feb 2024	32.47	32.47	31.89	85.50	85.50	91
26 Feb 2024	32.33	32.33	31.72	85.50	85.50	143
23 Feb 2024	31.97	32.17	31.97	85.50	85.50	42
22 Feb 2024	31.86	32.32	31.86	85.50	85.50	78
21 Feb 2024	32.57	32.57	32.57	85.50	85.50	3
20 Feb 2024	32.36	32.91	31.94	85.50	85.50	114
19 Feb 2024	85.50	85.50	85.50	85.50	85.50	-
16 Feb 2024	34.31	34.48	33.53	85.50	85.50	383
15 Feb 2024	33.22	33.64	33.22	85.50	85.50	250
14 Feb 2024	32.77	32.92	32.77	85.50	85.50	162
13 Feb 2024	33.52	33.55	32.00	85.50	85.50	302
12 Feb 2024	33.65	33.67	33.11	85.50	85.50	366
09 Feb 2024	33.67	33.67	32.94	85.50	85.50	328
08 Feb 2024	32.50	33.27	32.45	85.50	85.50	232
07 Feb 2024	33.00	33.00	32.59	85.50	85.50	72
06 Feb 2024	32.92	33.88	32.92	85.50	85.50	1,078
05 Feb 2024	30.68	32.03	30.68	85.50	85.50	606
02 Feb 2024	31.23	31.39	31.01	85.50	85.50	97
01 Feb 2024	31.24	31.60	31.24	85.50	85.50	44
31 Jan 2024	29.98	30.87	29.98	85.50	85.50	19
30 Jan 2024	30.09	30.34	29.85	85.50	85.50	1,523
29 Jan 2024	30.89	30.97	30.58	85.50	85.50	806
26 Jan 2024	30.80	31.26	30.80	85.50	85.50	64
25 Jan 2024	31.91	32.19	31.71	85.50	85.50	837
24 Jan 2024	31.59	31.86	31.28	85.50	85.50	2,189
23 Jan 2024	-	-	-	-	-	-
22 Jan 2024	29.34	29.85	29.34	85.50	85.50	105
19 Jan 2024	29.75	29.75	29.24	85.50	85.50	42
18 Jan 2024	30.24	30.24	29.49	85.50	85.50	308
17 Jan 2024	29.50	30.47	29.24	85.50	85.50	195
16 Jan 2024	31.42	31.53	30.30	85.50	85.50	5,597
15 Jan 2024	85.50	85.50	85.50	85.50	85.50	-
12 Jan 2024	32.47	32.47	31.98	85.50	85.50	89
11 Jan 2024	32.60	32.78	31.98	85.50	85.50	1,072
10 Jan 2024	32.59	32.65	32.51	85.50	85.50	132
09 Jan 2024	32.47	32.69	32.45	85.50	85.50	1,055
08 Jan 2024	32.99	32.99	32.66	85.50	85.50	325
05 Jan 2024	33.12	33.49	33.12	85.50	85.50	81
04 Jan 2024	32.97	34.14	32.97	85.50	85.50	2,051
03 Jan 2024	33.74	33.74	32.76	85.50	85.50	3,129
02 Jan 2024	38.00	38.00	32.67	85.50	85.50	7,039
29 Dec 2023	39.10	39.86	39.10	85.50	85.50	194
28 Dec 2023	39.46	39.75	39.16	85.50	85.50	159
27 Dec 2023	39.62	39.62	38.64	85.50	85.50	500
22 Dec 2023	39.46	40.05	38.76	85.50	85.50	358
21 Dec 2023	40.10	41.00	40.00	85.50	85.50	396
20 Dec 2023	40.16	40.50	39.50	85.50	85.50	797
19 Dec 2023	38.50	39.98	38.28	85.50	85.50	395
18 Dec 2023	38.52	38.98	38.03	85.50	85.50	1,711
15 Dec 2023	38.94	38.94	38.12	85.50	85.50	185
14 Dec 2023	38.47	38.95	38.10	85.50	85.50	227
13 Dec 2023	38.60	39.00	38.14	85.50	85.50	380
12 Dec 2023	36.94	39.05	36.29	85.50	85.50	728
11 Dec 2023	37.16	37.27	36.27	85.50	85.50	174
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,475.92+268.82(+1.48%)

CRUDE OIL78.51+0.40(+0.51%)

GOLD FUTURES2,303.20-5.40(-0.23%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP51,021.04+124.96(+0.25%)

Meet one of the UK’s largest unknown start-ups

JOYY Inc. (0VVY.L)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,475.92
+268.82(+1.48%)

CRUDE OIL
78.51
+0.40(+0.51%)

GOLD FUTURES
2,303.20
-5.40(-0.23%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
51,021.04
+124.96(+0.25%)