UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.93 -0.43 (-0.52%) GOLD FUTURES
2,332.30 -9.80 (-0.42%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,486.90 -1,820.17 (-3.41%)
(AIAD)
. Currency in USD
Add to watchlist
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 681,394 |
| 23 Apr 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 381,190 |
| 22 Apr 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 30,000 |
| 19 Apr 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 772,560 |
| 18 Apr 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 450,000 |
| 17 Apr 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3,094,935 |
| 16 Apr 2024 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 4,128,152 |
| 15 Apr 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 180,984 |
| 12 Apr 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 962,601 |
| 11 Apr 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3,476,550 |
| 10 Apr 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2,465,691 |
| 09 Apr 2024 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | 1,474,078 |
| 08 Apr 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 630,926 |
| 05 Apr 2024 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 1,620,200 |
| 04 Apr 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 949,508 |
| 03 Apr 2024 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | 1,712,548 |
| 02 Apr 2024 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | 1,041,149 |
| 01 Apr 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 490,406 |
| 28 Mar 2024 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | 6,241,290 |
| 27 Mar 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 675,553 |
| 26 Mar 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 607,668 |
| 25 Mar 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 125,514 |
| 22 Mar 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 547,977 |
| 21 Mar 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1,549,976 |
| 20 Mar 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1,538,121 |
| 19 Mar 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 432,295 |
| 18 Mar 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1,069,881 |
| 15 Mar 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 696,250 |
| 14 Mar 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1,076,348 |
| 13 Mar 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2,043,647 |
| 12 Mar 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 483,900 |
| 11 Mar 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 672,628 |
| 08 Mar 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 319,441 |
| 07 Mar 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 756,189 |
| 06 Mar 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 297,044 |
| 05 Mar 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1,192,420 |
| 04 Mar 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1,244,038 |
| 01 Mar 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 471,318 |
| 29 Feb 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3,254,758 |
| 28 Feb 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 883,541 |
| 27 Feb 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 983,740 |
| 26 Feb 2024 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 2,948,667 |
| 23 Feb 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 666,100 |
| 22 Feb 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1,389,504 |
| 21 Feb 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 333,621 |
| 20 Feb 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 439,905 |
| 16 Feb 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1,978,544 |
| 15 Feb 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 821,101 |
| 14 Feb 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1,109,005 |
| 13 Feb 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1,509,825 |
| 12 Feb 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1,816,920 |
| 09 Feb 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1,959,515 |
| 08 Feb 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2,046,710 |
| 07 Feb 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3,036,861 |
| 06 Feb 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2,611,935 |
| 05 Feb 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 449,604 |
| 02 Feb 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1,824,896 |
| 01 Feb 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 293,351 |
| 31 Jan 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1,092,100 |
| 30 Jan 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 332,969 |
| 29 Jan 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2,006,032 |
| 26 Jan 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4,220,935 |
| 25 Jan 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1,984,075 |
| 24 Jan 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 1,231,825 |
| 23 Jan 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1,984,387 |
| 22 Jan 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8,005,497 |
| 19 Jan 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1,581,990 |
| 18 Jan 2024 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 167,654 |
| 17 Jan 2024 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 1,093,196 |
| 16 Jan 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 10,146,994 |
| 12 Jan 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1,691,159 |
| 11 Jan 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 855,912 |
| 10 Jan 2024 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | 1,152,840 |
| 09 Jan 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 486,578 |
| 08 Jan 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 219,163 |
| 05 Jan 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1,781,855 |
| 04 Jan 2024 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 3,214,799 |
| 03 Jan 2024 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 374,242 |
| 02 Jan 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 1,370,670 |
| 29 Dec 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2,433,669 |
| 28 Dec 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1,895,615 |
| 27 Dec 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 681,026 |
| 26 Dec 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 758,560 |
| 22 Dec 2023 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 1,403,536 |
| 21 Dec 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2,115,715 |
| 20 Dec 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 618,169 |
| 19 Dec 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 817,748 |
| 18 Dec 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 507,830 |
| 15 Dec 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1,020,075 |
| 14 Dec 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 394,674 |
| 13 Dec 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 140,643 |
| 12 Dec 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 165,201 |
| 11 Dec 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1,728,738 |
| 08 Dec 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 937,978 |
| 07 Dec 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 658,741 |
| 06 Dec 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 609,679 |
| 05 Dec 2023 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 431,107 |
| 04 Dec 2023 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 417,159 |
| 01 Dec 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 379,749 |
| 30 Nov 2023 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | 1,666,271 |
| *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.