UK markets open in 7 hours 19 minutes
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.56 -0.17 (-0.21%) GOLD FUTURES
2,395.40 -2.60 (-0.11%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,040.01 +1,728.46 (+3.51%)
(500241.BO)
. Currency in USD
Add to watchlist
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1,158.80 | 1,234.15 | 1,156.60 | 1,209.30 | 1,209.30 | 8,450 |
| 15 Apr 2024 | 1,110.05 | 1,193.00 | 1,083.70 | 1,177.50 | 1,177.50 | 11,303 |
| 12 Apr 2024 | 1,211.25 | 1,211.25 | 1,127.15 | 1,138.25 | 1,138.25 | 26,450 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 1,168.20 | 1,221.00 | 1,141.85 | 1,189.05 | 1,189.05 | 8,124 |
| 09 Apr 2024 | 1,151.55 | 1,208.95 | 1,151.55 | 1,170.40 | 1,170.40 | 7,978 |
| 08 Apr 2024 | 1,160.00 | 1,170.40 | 1,140.95 | 1,152.05 | 1,152.05 | 12,149 |
| 05 Apr 2024 | 1,169.80 | 1,188.00 | 1,150.35 | 1,155.80 | 1,155.80 | 4,031 |
| 04 Apr 2024 | 1,166.10 | 1,195.00 | 1,140.30 | 1,172.75 | 1,172.75 | 21,360 |
| 03 Apr 2024 | 1,102.15 | 1,175.00 | 1,102.00 | 1,166.05 | 1,166.05 | 11,201 |
| 02 Apr 2024 | 1,137.05 | 1,163.30 | 1,086.10 | 1,100.75 | 1,100.75 | 18,598 |
| 01 Apr 2024 | 1,126.85 | 1,164.00 | 1,096.90 | 1,146.55 | 1,146.55 | 21,068 |
| 28 Mar 2024 | 1,074.40 | 1,140.00 | 1,070.60 | 1,104.75 | 1,104.75 | 24,258 |
| 27 Mar 2024 | 1,020.05 | 1,100.00 | 1,018.30 | 1,053.05 | 1,053.05 | 6,183 |
| 26 Mar 2024 | 1,049.25 | 1,062.95 | 1,023.10 | 1,029.50 | 1,029.50 | 11,187 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 1,039.00 | 1,095.00 | 1,038.85 | 1,070.15 | 1,070.15 | 4,139 |
| 21 Mar 2024 | 1,039.75 | 1,044.60 | 1,011.10 | 1,031.05 | 1,031.05 | 6,301 |
| 20 Mar 2024 | 1,024.75 | 1,025.95 | 985.70 | 1,003.35 | 1,003.35 | 5,750 |
| 19 Mar 2024 | 1,025.45 | 1,052.00 | 982.10 | 1,004.65 | 1,004.65 | 36,838 |
| 18 Mar 2024 | 1,050.15 | 1,062.05 | 1,015.05 | 1,023.25 | 1,023.25 | 3,735 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 980.05 | 1,069.85 | 980.05 | 1,055.20 | 1,055.20 | 17,048 |
| 13 Mar 2024 | 1,152.20 | 1,177.75 | 958.20 | 984.85 | 984.85 | 85,386 |
| 12 Mar 2024 | 1,151.60 | 1,171.20 | 1,111.00 | 1,143.25 | 1,143.25 | 60,973 |
| 11 Mar 2024 | 1,114.05 | 1,235.35 | 1,095.05 | 1,157.20 | 1,157.20 | 77,988 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1,101.25 | 1,125.45 | 1,076.50 | 1,090.75 | 1,090.75 | 8,566 |
| 06 Mar 2024 | 1,080.00 | 1,132.25 | 1,056.90 | 1,101.30 | 1,101.30 | 37,244 |
| 05 Mar 2024 | 999.15 | 1,146.30 | 991.50 | 1,066.80 | 1,066.80 | 77,085 |
| 04 Mar 2024 | 921.15 | 1,008.95 | 921.15 | 996.20 | 996.20 | 14,142 |
| 01 Mar 2024 | 929.05 | 944.35 | 914.50 | 938.40 | 938.40 | 2,370 |
| 29 Feb 2024 | 915.55 | 929.05 | 912.00 | 918.20 | 918.20 | 1,649 |
| 28 Feb 2024 | 928.40 | 930.15 | 907.20 | 915.70 | 915.70 | 3,129 |
| 27 Feb 2024 | 933.75 | 936.25 | 922.85 | 927.10 | 927.10 | 1,140 |
| 26 Feb 2024 | 909.05 | 934.35 | 909.05 | 924.75 | 924.75 | 2,259 |
| 23 Feb 2024 | 931.75 | 936.00 | 922.95 | 927.35 | 927.35 | 3,088 |
| 22 Feb 2024 | 933.15 | 938.90 | 923.15 | 925.95 | 925.95 | 1,330 |
| 21 Feb 2024 | 930.05 | 932.00 | 920.00 | 922.60 | 922.60 | 943 |
| 20 Feb 2024 | 945.95 | 945.95 | 918.40 | 923.70 | 923.70 | 2,091 |
| 16 Feb 2024 | 910.40 | 925.00 | 899.35 | 903.10 | 903.10 | 1,735 |
| 15 Feb 2024 | 919.95 | 920.70 | 887.95 | 900.85 | 900.85 | 5,705 |
| 14 Feb 2024 | 950.20 | 951.60 | 897.95 | 911.80 | 911.80 | 12,153 |
| 13 Feb 2024 | 893.15 | 965.10 | 890.60 | 958.60 | 958.60 | 4,461 |
| 12 Feb 2024 | 1,021.60 | 1,021.60 | 889.90 | 914.35 | 914.35 | 8,373 |
| 09 Feb 2024 | 1,020.10 | 1,029.35 | 965.30 | 1,004.35 | 1,004.35 | 4,578 |
| 08 Feb 2024 | 972.00 | 1,023.00 | 971.00 | 1,012.20 | 1,012.20 | 15,258 |
| 07 Feb 2024 | 932.95 | 972.70 | 921.00 | 968.40 | 968.40 | 4,124 |
| 06 Feb 2024 | 901.40 | 935.00 | 901.40 | 930.10 | 930.10 | 1,349 |
| 05 Feb 2024 | 916.50 | 928.60 | 901.10 | 902.15 | 902.15 | 4,762 |
| 02 Feb 2024 | 929.95 | 929.95 | 903.95 | 915.85 | 915.85 | 2,920 |
| 01 Feb 2024 | 910.15 | 923.90 | 901.80 | 919.05 | 919.05 | 1,180 |
| 31 Jan 2024 | 899.10 | 920.00 | 894.30 | 912.30 | 912.30 | 4,901 |
| 30 Jan 2024 | 895.00 | 907.90 | 892.50 | 900.50 | 900.50 | 874 |
| 29 Jan 2024 | 854.60 | 908.95 | 854.60 | 897.05 | 897.05 | 4,338 |
| 26 Jan 2024 | 894.70 | 894.70 | 894.70 | 894.70 | 894.70 | - |
| 25 Jan 2024 | 855.00 | 896.70 | 853.60 | 894.70 | 894.70 | 1,475 |
| 24 Jan 2024 | 878.85 | 878.85 | 838.10 | 847.00 | 847.00 | 1,815 |
| 23 Jan 2024 | 867.95 | 905.75 | 852.55 | 861.15 | 861.15 | 4,412 |
| 22 Jan 2024 | 882.95 | 882.95 | 882.95 | 882.95 | 882.95 | - |
| 19 Jan 2024 | 880.15 | 886.95 | 871.70 | 882.95 | 882.95 | 1,325 |
| 18 Jan 2024 | 879.00 | 889.10 | 840.35 | 871.95 | 871.95 | 6,240 |
| 17 Jan 2024 | 897.00 | 904.80 | 875.00 | 878.95 | 878.95 | 5,845 |
| 16 Jan 2024 | 930.00 | 930.05 | 889.60 | 898.30 | 898.30 | 3,281 |
| 12 Jan 2024 | 920.00 | 934.10 | 915.85 | 929.55 | 929.55 | 2,778 |
| 11 Jan 2024 | 930.00 | 930.60 | 910.05 | 918.35 | 918.35 | 1,186 |
| 10 Jan 2024 | 934.70 | 935.00 | 915.45 | 923.85 | 923.85 | 2,589 |
| 09 Jan 2024 | 909.05 | 942.20 | 909.00 | 934.75 | 934.75 | 7,456 |
| 08 Jan 2024 | 937.75 | 937.75 | 907.90 | 911.55 | 911.55 | 1,797 |
| 05 Jan 2024 | 923.95 | 923.95 | 905.00 | 914.85 | 914.85 | 1,427 |
| 04 Jan 2024 | 905.00 | 915.60 | 903.45 | 912.45 | 912.45 | 1,300 |
| 03 Jan 2024 | 905.40 | 924.50 | 893.95 | 907.95 | 907.95 | 8,490 |
| 02 Jan 2024 | 917.15 | 917.15 | 886.95 | 901.00 | 901.00 | 1,747 |
| 29 Dec 2023 | 899.95 | 906.00 | 873.15 | 886.40 | 886.40 | 4,116 |
| 28 Dec 2023 | 888.05 | 901.65 | 875.10 | 878.45 | 878.45 | 10,738 |
| 27 Dec 2023 | 899.50 | 909.00 | 893.00 | 896.25 | 896.25 | 2,352 |
| 26 Dec 2023 | 909.00 | 914.30 | 893.25 | 898.75 | 898.75 | 699 |
| 22 Dec 2023 | 896.35 | 915.10 | 888.85 | 903.50 | 903.50 | 796 |
| 21 Dec 2023 | 895.00 | 914.00 | 874.90 | 896.40 | 896.40 | 5,221 |
| 20 Dec 2023 | 911.00 | 944.85 | 896.10 | 901.25 | 901.25 | 1,089 |
| 19 Dec 2023 | 963.95 | 963.95 | 928.50 | 929.55 | 929.55 | 2,190 |
| 18 Dec 2023 | 974.00 | 974.00 | 933.50 | 936.05 | 936.05 | 1,554 |
| 15 Dec 2023 | 937.10 | 962.00 | 937.10 | 955.10 | 955.10 | 5,573 |
| 14 Dec 2023 | 904.95 | 949.35 | 903.75 | 945.30 | 945.30 | 3,337 |
| 13 Dec 2023 | 918.90 | 921.75 | 876.95 | 897.05 | 897.05 | 3,937 |
| 12 Dec 2023 | 937.75 | 938.90 | 903.10 | 905.60 | 905.60 | 4,082 |
| 11 Dec 2023 | 950.05 | 973.15 | 910.10 | 921.15 | 921.15 | 10,699 |
| 08 Dec 2023 | 974.95 | 980.00 | 957.55 | 964.35 | 964.35 | 3,897 |
| 07 Dec 2023 | 940.05 | 982.70 | 940.05 | 961.00 | 961.00 | 6,165 |
| 06 Dec 2023 | 994.95 | 994.95 | 957.20 | 969.85 | 969.85 | 2,174 |
| 05 Dec 2023 | 1,025.15 | 1,044.05 | 970.00 | 977.75 | 977.75 | 8,242 |
| 04 Dec 2023 | 998.00 | 1,030.65 | 983.00 | 1,015.65 | 1,015.65 | 4,601 |
| 01 Dec 2023 | 989.60 | 1,011.00 | 983.30 | 990.40 | 990.40 | 3,371 |
| 30 Nov 2023 | 975.00 | 989.95 | 945.50 | 978.25 | 978.25 | 1,774 |
| 29 Nov 2023 | 951.50 | 974.60 | 948.25 | 961.50 | 961.50 | 1,644 |
| 28 Nov 2023 | 962.00 | 983.00 | 948.50 | 950.30 | 950.30 | 2,715 |
| 27 Nov 2023 | 957.00 | 957.00 | 957.00 | 957.00 | 957.00 | - |
| 24 Nov 2023 | 955.00 | 966.45 | 937.65 | 957.00 | 957.00 | 8,183 |
| *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.