Malin Corporation plc (0Y71.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:27PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | 14,020 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 25 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 1,175 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1 |
| 27 Mar 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 20,000 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 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 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 24 |
| 01 Mar 2024 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | 229 |
| 29 Feb 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 145 |
| 28 Feb 2024 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 80 |
| 27 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 6,224 |
| 26 Feb 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 70 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 21 |
| 20 Feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 80 |
| 19 Feb 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 18 |
| 16 Feb 2024 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | 23 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 226 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 150 |
| 05 Feb 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 26 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 101 |
| 29 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 102 |
| 26 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2 |
| 25 Jan 2024 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 270 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 24 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 270 |
| 18 Jan 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 230 |
| 17 Jan 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 333 |
| 16 Jan 2024 | 4.52 | 4.60 | 4.52 | 4.60 | 4.60 | 43 |
| 15 Jan 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 85 |
| 10 Jan 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 10 |
| 09 Jan 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 10 |
| 08 Jan 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 60 |
| 05 Jan 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 25 |
| 04 Jan 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 15 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 4.44 | 4.50 | 4.42 | 4.42 | 4.42 | 297 |
| 21 Dec 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 25 |
| 20 Dec 2023 | 4.50 | 4.50 | 4.41 | 4.41 | 4.41 | 20,010 |
| 19 Dec 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 47 |
| 18 Dec 2023 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 58 |
| 15 Dec 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 80 |
| 14 Dec 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 10 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 12,821 |
| 08 Dec 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 10 |
| 07 Dec 2023 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 100 |
| 06 Dec 2023 | 4.34 | 4.48 | 4.34 | 4.48 | 4.48 | 13,281 |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 12 |
| 01 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.