UK markets open in 2 hours 39 minutes
NIKKEI 225
38,260.85 -13.20 (-0.03%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.48 +0.48 (+0.61%) GOLD FUTURES
2,329.50 +18.50 (+0.80%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,802.04 -2,243.36 (-4.67%)
iQIYI, Inc. (0XWG.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 03:49PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 4.9112 | 5.0900 | 4.9112 | 12.7000 | 12.7000 | 7,765 |
| 30 Apr 2024 | 4.9300 | 4.9700 | 4.8400 | 12.7000 | 12.7000 | 1,897 |
| 29 Apr 2024 | 4.9600 | 5.0400 | 4.9588 | 12.7000 | 12.7000 | 4,717 |
| 26 Apr 2024 | 4.9300 | 5.0850 | 4.9112 | 12.7000 | 12.7000 | 7,300 |
| 25 Apr 2024 | 4.7320 | 4.7510 | 4.6800 | 12.7000 | 12.7000 | 3,383 |
| 24 Apr 2024 | 4.6550 | 4.7794 | 4.6550 | 12.7000 | 12.7000 | 15,080 |
| 23 Apr 2024 | 4.4900 | 4.6200 | 4.4900 | 12.7000 | 12.7000 | 50,533 |
| 22 Apr 2024 | 4.0600 | 4.3112 | 4.0600 | 12.7000 | 12.7000 | 6,918 |
| 19 Apr 2024 | 4.1000 | 4.1288 | 4.1000 | 12.7000 | 12.7000 | 23,089 |
| 18 Apr 2024 | 4.1900 | 4.2188 | 4.1900 | 12.7000 | 12.7000 | 12,216 |
| 17 Apr 2024 | 4.0611 | 4.1980 | 4.0611 | 12.7000 | 12.7000 | 4,355 |
| 16 Apr 2024 | 4.0300 | 4.1188 | 3.9786 | 12.7000 | 12.7000 | 1,602 |
| 15 Apr 2024 | 4.0600 | 4.2988 | 4.0600 | 12.7000 | 12.7000 | 2,244 |
| 12 Apr 2024 | 4.2450 | 4.2950 | 4.1620 | 12.7000 | 12.7000 | 4,927 |
| 11 Apr 2024 | 4.3930 | 4.4080 | 4.2900 | 12.7000 | 12.7000 | 2,397 |
| 10 Apr 2024 | 4.4550 | 4.4600 | 4.4100 | 12.7000 | 12.7000 | 2,508 |
| 09 Apr 2024 | 4.3388 | 4.4908 | 4.3200 | 12.7000 | 12.7000 | 3,789 |
| 08 Apr 2024 | 4.4300 | 4.5650 | 4.3000 | 12.7000 | 12.7000 | 15,538 |
| 05 Apr 2024 | 4.3000 | 4.4386 | 4.3000 | 12.7000 | 12.7000 | 11,432 |
| 04 Apr 2024 | 4.2920 | 4.3288 | 4.2100 | 12.7000 | 12.7000 | 46,889 |
| 03 Apr 2024 | 4.2450 | 4.2450 | 4.2450 | 12.7000 | 12.7000 | 100 |
| 02 Apr 2024 | 4.2900 | 4.3750 | 4.2500 | 12.7000 | 12.7000 | 6,699 |
| 28 Mar 2024 | 4.0800 | 4.2594 | 4.0712 | 12.7000 | 12.7000 | 9,451 |
| 27 Mar 2024 | 4.0388 | 4.0407 | 4.0014 | 12.7000 | 12.7000 | 1,298 |
| 26 Mar 2024 | 4.0500 | 4.0700 | 4.0350 | 12.7000 | 12.7000 | 11,628 |
| 25 Mar 2024 | 4.0400 | 4.0650 | 4.0400 | 12.7000 | 12.7000 | 2,806 |
| 22 Mar 2024 | 4.0200 | 4.1080 | 4.0180 | 12.7000 | 12.7000 | 5,261 |
| 21 Mar 2024 | 4.1000 | 4.1950 | 4.1000 | 12.7000 | 12.7000 | 3,127 |
| 20 Mar 2024 | 4.0000 | 4.1489 | 4.0000 | 12.7000 | 12.7000 | 10,968 |
| 19 Mar 2024 | 3.8850 | 3.9350 | 3.8850 | 12.7000 | 12.7000 | 13,457 |
| 18 Mar 2024 | 4.0001 | 4.0900 | 3.9512 | 12.7000 | 12.7000 | 25,629 |
| 15 Mar 2024 | 4.0087 | 4.0450 | 3.9888 | 12.7000 | 12.7000 | 5,483 |
| 14 Mar 2024 | 4.0300 | 4.1100 | 3.9920 | 12.7000 | 12.7000 | 15,809 |
| 13 Mar 2024 | 4.2250 | 4.3288 | 4.2150 | 12.7000 | 12.7000 | 3,830 |
| 12 Mar 2024 | 4.2100 | 4.3388 | 4.1200 | 12.7000 | 12.7000 | 11,190 |
| 11 Mar 2024 | 4.0500 | 4.1650 | 4.0400 | 12.7000 | 12.7000 | 2,995 |
| 08 Mar 2024 | 3.8000 | 3.9413 | 3.8000 | 12.7000 | 12.7000 | 6,104 |
| 07 Mar 2024 | 3.7280 | 3.7550 | 3.6700 | 12.7000 | 12.7000 | 19,296 |
| 06 Mar 2024 | 3.5488 | 3.7200 | 3.5488 | 12.7000 | 12.7000 | 5,729 |
| 05 Mar 2024 | 3.5550 | 3.5800 | 3.4188 | 12.7000 | 12.7000 | 9,894 |
| 04 Mar 2024 | 3.7700 | 3.8200 | 3.6200 | 12.7000 | 12.7000 | 8,267 |
| 01 Mar 2024 | 3.6901 | 3.8557 | 3.6901 | 12.7000 | 12.7000 | 42,557 |
| 29 Feb 2024 | 3.6901 | 3.9000 | 3.6650 | 12.7000 | 12.7000 | 73,477 |
| 28 Feb 2024 | 3.7799 | 3.9150 | 3.5988 | 12.7000 | 12.7000 | 225,978 |
| 27 Feb 2024 | 3.5700 | 3.7197 | 3.5700 | 12.7000 | 12.7000 | 170,848 |
| 26 Feb 2024 | 3.5200 | 3.5212 | 3.4800 | 12.7000 | 12.7000 | 7,696 |
| 23 Feb 2024 | 3.6100 | 3.6100 | 3.4515 | 12.7000 | 12.7000 | 3,230 |
| 22 Feb 2024 | 3.6150 | 3.6188 | 3.5100 | 12.7000 | 12.7000 | 6,612 |
| 21 Feb 2024 | 3.6500 | 3.6600 | 3.6000 | 12.7000 | 12.7000 | 8,869 |
| 20 Feb 2024 | 3.5500 | 3.6400 | 3.5310 | 12.7000 | 12.7000 | 4,188 |
| 19 Feb 2024 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | - |
| 16 Feb 2024 | 3.7000 | 3.7500 | 3.6112 | 12.7000 | 12.7000 | 6,016 |
| 15 Feb 2024 | 3.5300 | 3.5988 | 3.5300 | 12.7000 | 12.7000 | 16,236 |
| 14 Feb 2024 | 3.3700 | 3.5000 | 3.3700 | 12.7000 | 12.7000 | 8,263 |
| 13 Feb 2024 | 3.5100 | 3.5499 | 3.3000 | 12.7000 | 12.7000 | 31,239 |
| 12 Feb 2024 | 3.4000 | 3.5300 | 3.4000 | 12.7000 | 12.7000 | 10,422 |
| 09 Feb 2024 | 3.3800 | 3.3980 | 3.2900 | 12.7000 | 12.7000 | 5,433 |
| 08 Feb 2024 | 3.4600 | 3.4600 | 3.3500 | 12.7000 | 12.7000 | 2,410 |
| 07 Feb 2024 | 3.5150 | 3.5400 | 3.3888 | 12.7000 | 12.7000 | 9,228 |
| 06 Feb 2024 | 3.4088 | 3.6288 | 3.3500 | 12.7000 | 12.7000 | 14,388 |
| 05 Feb 2024 | 3.2000 | 3.2120 | 3.0800 | 12.7000 | 12.7000 | 9,699 |
| 02 Feb 2024 | 3.2300 | 3.2540 | 3.1845 | 12.7000 | 12.7000 | 5,485 |
| 01 Feb 2024 | 3.3110 | 3.3593 | 3.2400 | 12.7000 | 12.7000 | 15,361 |
| 31 Jan 2024 | 3.3100 | 3.4088 | 3.3100 | 12.7000 | 12.7000 | 4,633 |
| 30 Jan 2024 | 3.4000 | 3.4000 | 3.3392 | 12.7000 | 12.7000 | 23,939 |
| 29 Jan 2024 | 3.5000 | 3.5000 | 3.4388 | 12.7000 | 12.7000 | 151 |
| 26 Jan 2024 | 3.5000 | 3.5913 | 3.5000 | 12.7000 | 12.7000 | 3,410 |
| 25 Jan 2024 | 3.7000 | 3.7000 | 3.5520 | 12.7000 | 12.7000 | 18,952 |
| 24 Jan 2024 | 3.8692 | 3.8692 | 3.6388 | 12.7000 | 12.7000 | 31,509 |
| 23 Jan 2024 | 3.7900 | 3.9500 | 3.6790 | 12.7000 | 12.7000 | 29,337 |
| 22 Jan 2024 | 3.4700 | 3.7000 | 3.4687 | 12.7000 | 12.7000 | 71,727 |
| 19 Jan 2024 | 3.6700 | 3.6700 | 3.5388 | 12.7000 | 12.7000 | 4,318 |
| 18 Jan 2024 | 3.9718 | 3.9718 | 3.6212 | 12.7000 | 12.7000 | 20,606 |
| 17 Jan 2024 | 4.0000 | 4.0588 | 3.9612 | 12.7000 | 12.7000 | 3,743 |
| 16 Jan 2024 | 4.3900 | 4.3900 | 4.1250 | 12.7000 | 12.7000 | 92,267 |
| 15 Jan 2024 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | - |
| 12 Jan 2024 | 4.4956 | 4.6000 | 4.4956 | 12.7000 | 12.7000 | 3,722 |
| 11 Jan 2024 | 4.4500 | 4.4555 | 4.3688 | 12.7000 | 12.7000 | 16,438 |
| 10 Jan 2024 | 4.4700 | 4.5112 | 4.4700 | 12.7000 | 12.7000 | 1,073 |
| 09 Jan 2024 | 4.4850 | 4.5091 | 4.4312 | 12.7000 | 12.7000 | 14,570 |
| 08 Jan 2024 | 4.5920 | 4.6000 | 4.4850 | 12.7000 | 12.7000 | 10,145 |
| 05 Jan 2024 | 4.8209 | 4.8209 | 4.6988 | 12.7000 | 12.7000 | 2,469 |
| 04 Jan 2024 | 4.7901 | 4.8245 | 4.7550 | 12.7000 | 12.7000 | 8,768 |
| 03 Jan 2024 | 4.7500 | 4.7888 | 4.7312 | 12.7000 | 12.7000 | 14,899 |
| 02 Jan 2024 | 4.7400 | 4.8782 | 4.7188 | 12.7000 | 12.7000 | 5,789 |
| 29 Dec 2023 | 4.8400 | 5.0188 | 4.8000 | 12.7000 | 12.7000 | 16,469 |
| 28 Dec 2023 | 4.8000 | 4.9259 | 4.8000 | 12.7000 | 12.7000 | 21,180 |
| 27 Dec 2023 | 4.7688 | 4.7699 | 4.7250 | 12.7000 | 12.7000 | 544 |
| 22 Dec 2023 | 4.5900 | 4.6600 | 4.5888 | 12.7000 | 12.7000 | 8,355 |
| 21 Dec 2023 | 4.7300 | 4.7650 | 4.6888 | 12.7000 | 12.7000 | 5,237 |
| 20 Dec 2023 | 4.6788 | 4.7388 | 4.6788 | 12.7000 | 12.7000 | 1,405 |
| 19 Dec 2023 | 4.5600 | 4.7450 | 4.5600 | 12.7000 | 12.7000 | 9,948 |
| 18 Dec 2023 | 4.6100 | 4.6507 | 4.5888 | 12.7000 | 12.7000 | 5,434 |
| 15 Dec 2023 | 4.7510 | 4.7707 | 4.6988 | 12.7000 | 12.7000 | 13,813 |
| 14 Dec 2023 | 4.7050 | 4.7593 | 4.6608 | 12.7000 | 12.7000 | 6,825 |
| 13 Dec 2023 | 4.5420 | 4.5590 | 4.4950 | 12.7000 | 12.7000 | 4,038 |
| 12 Dec 2023 | 4.5807 | 4.6888 | 4.5807 | 12.7000 | 12.7000 | 3,920 |
| 11 Dec 2023 | 4.5000 | 4.6288 | 4.5000 | 12.7000 | 12.7000 | 5,084 |
| 08 Dec 2023 | 4.5550 | 4.5550 | 4.5200 | 12.7000 | 12.7000 | 4,200 |
| 07 Dec 2023 | 4.5788 | 4.7388 | 4.5788 | 12.7000 | 12.7000 | 805 |
| *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.