UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.49 +0.08 (+0.09%) GOLD FUTURES
2,408.90 +25.90 (+1.09%) DOW
37,875.00 +139.89 (+0.37%) Bitcoin GBP
50,662.15 +131.88 (+0.26%)
Orsero S.p.A. (0YCG.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 03:12PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 13.70 | 13.70 | 13.62 | 13.62 | 13.62 | 242 |
| 12 Apr 2024 | 13.98 | 14.02 | 13.82 | 13.82 | 13.82 | 1,612 |
| 11 Apr 2024 | 14.16 | 14.16 | 13.92 | 13.92 | 13.92 | 1,000 |
| 10 Apr 2024 | 14.24 | 14.28 | 14.18 | 14.18 | 14.18 | 976 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 14.00 | 14.00 | 13.96 | 13.96 | 13.96 | 336 |
| 02 Apr 2024 | 14.38 | 14.38 | 14.00 | 14.00 | 14.00 | 3,164 |
| 28 Mar 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 64 |
| 27 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 30 |
| 26 Mar 2024 | 14.14 | 14.14 | 14.02 | 14.02 | 14.02 | 244 |
| 25 Mar 2024 | 14.26 | 14.26 | 14.18 | 14.18 | 14.18 | 114 |
| 22 Mar 2024 | 14.26 | 14.28 | 14.26 | 14.28 | 14.28 | 761 |
| 21 Mar 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 408 |
| 20 Mar 2024 | 14.08 | 14.08 | 14.00 | 14.00 | 14.00 | 516 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 14.44 | 14.60 | 14.44 | 14.56 | 14.56 | 1,066 |
| 08 Mar 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 100 |
| 07 Mar 2024 | 14.70 | 14.82 | 14.66 | 14.80 | 14.80 | 1,298 |
| 06 Mar 2024 | 14.94 | 14.98 | 14.74 | 14.76 | 14.76 | 1,821 |
| 05 Mar 2024 | 15.04 | 15.08 | 14.82 | 14.82 | 14.82 | 1,289 |
| 04 Mar 2024 | 15.02 | 15.12 | 15.00 | 15.08 | 15.08 | 1,392 |
| 01 Mar 2024 | 15.00 | 15.00 | 14.94 | 14.94 | 14.94 | 504 |
| 29 Feb 2024 | 14.98 | 15.00 | 14.92 | 14.96 | 14.96 | 1,531 |
| 28 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 138 |
| 27 Feb 2024 | 15.16 | 15.22 | 15.12 | 15.22 | 15.22 | 438 |
| 26 Feb 2024 | 15.20 | 15.24 | 15.10 | 15.24 | 15.24 | 1,057 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 247 |
| 13 Feb 2024 | 14.72 | 14.74 | 14.68 | 14.74 | 14.74 | 1,957 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 14.74 | 14.74 | 14.70 | 14.70 | 14.70 | 153 |
| 08 Feb 2024 | 14.82 | 14.82 | 14.54 | 14.54 | 14.54 | 314 |
| 07 Feb 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 238 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 1 |
| 30 Jan 2024 | 17.44 | 17.46 | 17.30 | 17.30 | 17.30 | 4 |
| 29 Jan 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 103 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 16.18 | 16.48 | 16.18 | 16.32 | 16.32 | 339 |
| 17 Jan 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 60 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 210 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 27 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 16.84 | 16.87 | 16.84 | 16.87 | 16.87 | 289 |
| 03 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 132 |
| 02 Jan 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 31 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 17.30 | 17.30 | 17.18 | 17.18 | 17.18 | 305 |
| 27 Dec 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 86 |
| 22 Dec 2023 | 17.08 | 17.08 | 16.86 | 16.86 | 16.86 | 1,937 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 16.38 | 16.52 | 16.38 | 16.52 | 16.52 | 148 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 16.42 | 16.42 | 16.32 | 16.32 | 16.32 | 24 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 16.70 | 16.80 | 16.62 | 16.78 | 16.78 | 312 |
| 06 Dec 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 14 |
| 05 Dec 2023 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 181 |
| 04 Dec 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 208 |
| 01 Dec 2023 | 16.96 | 17.00 | 16.96 | 16.98 | 16.98 | 515 |
| 30 Nov 2023 | 16.84 | 16.88 | 16.84 | 16.84 | 16.84 | 512 |
| 29 Nov 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 650 |
| 28 Nov 2023 | - | - | - | - | - | - |
| 27 Nov 2023 | - | - | - | - | - | - |
| 24 Nov 2023 | - | - | - | - | - | - |
| 23 Nov 2023 | - | - | - | - | - | - |
| 22 Nov 2023 | - | - | - | - | - | - |
| 21 Nov 2023 | 16.80 | 16.80 | 16.74 | 16.74 | 16.74 | 756 |
| *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.