UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.25 -0.68 (-0.83%) GOLD FUTURES
2,301.90 -1.00 (-0.04%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,550.67 -2,468.79 (-4.84%)
DekelOil Public Limited (DKL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 01:50PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.2000 | 1.2000 | 40,000 |
| 29 Apr 2024 | 1.2000 | 1.2500 | 1.1400 | 1.2000 | 1.2000 | 40,458 |
| 26 Apr 2024 | 1.2250 | 1.2500 | 1.2050 | 1.2000 | 1.2000 | 1,657,987 |
| 25 Apr 2024 | 1.2000 | 1.2500 | 1.1500 | 1.2250 | 1.2250 | 25,649 |
| 24 Apr 2024 | 1.2000 | 1.2400 | 1.1990 | 1.2000 | 1.2000 | 1,523,072 |
| 23 Apr 2024 | 1.2250 | 1.2110 | 1.2000 | 1.2000 | 1.2000 | 264,641 |
| 22 Apr 2024 | 1.2750 | 1.3280 | 1.2110 | 1.2250 | 1.2250 | 1,133,540 |
| 19 Apr 2024 | 1.2750 | 1.3500 | 1.3500 | 1.2750 | 1.2750 | 145 |
| 18 Apr 2024 | 1.2750 | 1.3300 | 1.2030 | 1.2750 | 1.2750 | 765,943 |
| 17 Apr 2024 | 1.2750 | 1.3500 | 1.3500 | 1.2750 | 1.2750 | 74 |
| 16 Apr 2024 | 1.2750 | 1.3300 | 1.2900 | 1.2750 | 1.2750 | 500,977 |
| 15 Apr 2024 | 1.2750 | 1.3500 | 1.2050 | 1.2750 | 1.2750 | 479,486 |
| 12 Apr 2024 | 1.2500 | 1.3500 | 1.2120 | 1.2500 | 1.2500 | 858,137 |
| 11 Apr 2024 | 1.3500 | 1.3500 | 1.2000 | 1.2500 | 1.2500 | 5,493,726 |
| 10 Apr 2024 | 1.3500 | 1.3770 | 1.3100 | 1.3500 | 1.3500 | 3,447,772 |
| 09 Apr 2024 | 1.3500 | 1.3900 | 1.3200 | 1.3500 | 1.3500 | 1,545,356 |
| 08 Apr 2024 | 1.3250 | 1.4300 | 1.2500 | 1.3500 | 1.3500 | 8,030,079 |
| 05 Apr 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | - |
| 04 Apr 2024 | 1.3250 | 1.3290 | 1.2900 | 1.3250 | 1.3250 | 4,068,497 |
| 03 Apr 2024 | 1.3250 | 1.4000 | 1.2700 | 1.3250 | 1.3250 | 567,361 |
| 02 Apr 2024 | 1.3250 | 1.4000 | 1.2870 | 1.3250 | 1.3250 | 634,957 |
| 28 Mar 2024 | 1.3250 | 1.4000 | 1.2500 | 1.3250 | 1.3250 | 1,249,396 |
| 27 Mar 2024 | 1.1500 | 1.3630 | 1.2000 | 1.3250 | 1.3250 | 1,326,886 |
| 26 Mar 2024 | 1.2500 | 1.3250 | 1.1300 | 1.1500 | 1.1500 | 3,282,593 |
| 25 Mar 2024 | 1.2500 | 1.2050 | 1.2050 | 1.2500 | 1.2500 | 30,155 |
| 22 Mar 2024 | 1.2500 | 1.2400 | 1.1500 | 1.2500 | 1.2500 | 1,896,294 |
| 21 Mar 2024 | 1.2500 | 1.2450 | 1.2400 | 1.2500 | 1.2500 | 1,286,695 |
| 20 Mar 2024 | 1.2500 | 1.3000 | 1.2110 | 1.2500 | 1.2500 | 20,399 |
| 19 Mar 2024 | 1.4250 | 1.4000 | 1.2080 | 1.2800 | 1.2800 | 4,173,062 |
| 18 Mar 2024 | 1.4250 | 1.4500 | 1.4100 | 1.4250 | 1.4250 | 160,000 |
| 15 Mar 2024 | 1.4500 | 1.4100 | 1.3100 | 1.4250 | 1.4250 | 1,414,042 |
| 14 Mar 2024 | 1.4500 | 1.4750 | 1.4000 | 1.4500 | 1.4500 | 766,505 |
| 13 Mar 2024 | 1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 2,479,268 |
| 12 Mar 2024 | 1.3000 | 1.7000 | 1.3000 | 1.4500 | 1.4500 | 4,685,329 |
| 11 Mar 2024 | 1.2500 | 1.3160 | 1.2000 | 1.3000 | 1.3000 | 1,443,454 |
| 08 Mar 2024 | 1.2000 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 483,746 |
| 07 Mar 2024 | 1.2000 | 1.1750 | 1.1750 | 1.2000 | 1.2000 | 221,357 |
| 06 Mar 2024 | 1.2500 | 1.3000 | 1.2000 | 1.2000 | 1.2000 | 230,394 |
| 05 Mar 2024 | 1.2500 | 1.3000 | 1.2020 | 1.2500 | 1.2500 | 71,323 |
| 04 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 01 Mar 2024 | 1.2500 | 1.3000 | 1.2100 | 1.2500 | 1.2500 | 82,406 |
| 29 Feb 2024 | 1.2500 | 1.2060 | 1.2020 | 1.2500 | 1.2500 | 17,314 |
| 28 Feb 2024 | 1.2500 | 1.2130 | 1.2000 | 1.2500 | 1.2500 | 2,214,779 |
| 27 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 26 Feb 2024 | 1.2500 | 1.3000 | 1.2110 | 1.2500 | 1.2500 | 511,205 |
| 23 Feb 2024 | 1.2500 | 1.2540 | 1.2000 | 1.2500 | 1.2500 | 27,033 |
| 22 Feb 2024 | 1.2500 | 1.3000 | 1.2330 | 1.2500 | 1.2500 | 726,612 |
| 21 Feb 2024 | 1.2500 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 4,408,232 |
| 20 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 19 Feb 2024 | 1.2500 | 1.2120 | 1.2120 | 1.2500 | 1.2500 | 22,005 |
| 16 Feb 2024 | 1.2500 | 1.2120 | 1.2120 | 1.2500 | 1.2500 | 50,000 |
| 15 Feb 2024 | 1.2500 | 1.2650 | 1.2100 | 1.2500 | 1.2500 | 5,246,031 |
| 14 Feb 2024 | 1.2500 | 1.3000 | 1.2100 | 1.2500 | 1.2500 | 2,671,378 |
| 13 Feb 2024 | 1.3500 | 1.3010 | 1.2000 | 1.2500 | 1.2500 | 6,335,812 |
| 12 Feb 2024 | 1.3500 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 3,229,013 |
| 09 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 08 Feb 2024 | 1.3500 | 1.4000 | 1.3050 | 1.3500 | 1.3500 | 15,686 |
| 07 Feb 2024 | 1.3500 | 1.4000 | 1.3050 | 1.3500 | 1.3500 | 33,048 |
| 06 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 05 Feb 2024 | 1.3500 | 1.4000 | 1.3100 | 1.3500 | 1.3500 | 22,195 |
| 02 Feb 2024 | 1.3500 | 1.3600 | 1.3100 | 1.3500 | 1.3500 | 76,481 |
| 01 Feb 2024 | 1.3500 | 1.3640 | 1.3640 | 1.3500 | 1.3500 | 21,994 |
| 31 Jan 2024 | 1.3500 | 1.4000 | 1.3010 | 1.3500 | 1.3500 | 141,559 |
| 30 Jan 2024 | 1.3500 | 1.4300 | 1.3000 | 1.3500 | 1.3500 | 110,799 |
| 29 Jan 2024 | 1.3500 | 1.3600 | 1.3100 | 1.3500 | 1.3500 | 95,881 |
| 26 Jan 2024 | 1.3500 | 1.3850 | 1.3000 | 1.3500 | 1.3500 | 1,032,943 |
| 25 Jan 2024 | 1.4500 | 1.4700 | 1.3030 | 1.3500 | 1.3500 | 5,650,294 |
| 24 Jan 2024 | 1.4500 | 1.4800 | 1.4000 | 1.4500 | 1.4500 | 1,283,136 |
| 23 Jan 2024 | 1.4500 | 1.5000 | 1.4010 | 1.4500 | 1.4500 | 595,489 |
| 22 Jan 2024 | 1.4500 | 1.4880 | 1.4000 | 1.4500 | 1.4500 | 2,637,227 |
| 19 Jan 2024 | 1.4500 | 1.4980 | 1.4000 | 1.4500 | 1.4500 | 63,014 |
| 18 Jan 2024 | 1.4500 | 1.4690 | 1.4000 | 1.4500 | 1.4500 | 351,237 |
| 17 Jan 2024 | 1.5250 | 1.5000 | 1.4150 | 1.4500 | 1.4500 | 1,518,658 |
| 16 Jan 2024 | 1.5250 | 1.5500 | 1.5000 | 1.5250 | 1.5250 | 3,574,733 |
| 15 Jan 2024 | 1.5250 | 1.5250 | 1.5200 | 1.5250 | 1.5250 | 2,197,368 |
| 12 Jan 2024 | 1.5500 | 1.6000 | 1.5010 | 1.5250 | 1.5250 | 2,777,639 |
| 11 Jan 2024 | 1.9500 | 1.9050 | 1.4360 | 1.5500 | 1.5500 | 20,531,869 |
| 10 Jan 2024 | 1.9750 | 2.0000 | 1.9250 | 1.9500 | 1.9500 | 3,305,345 |
| 09 Jan 2024 | 2.0000 | 1.9950 | 1.9510 | 1.9750 | 1.9750 | 13,360,549 |
| 08 Jan 2024 | 2.0000 | 2.1000 | 1.9990 | 2.0000 | 2.0000 | 1,831,018 |
| 05 Jan 2024 | 2.0000 | 2.1000 | 1.9000 | 2.0000 | 2.0000 | 381,185 |
| 04 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 03 Jan 2024 | 2.0000 | 2.0400 | 1.9000 | 2.0000 | 2.0000 | 29,226 |
| 02 Jan 2024 | 2.0000 | 1.9330 | 1.9110 | 2.0000 | 2.0000 | 162,907 |
| 29 Dec 2023 | 2.0000 | 2.0900 | 1.9330 | 2.0000 | 2.0000 | 15,622 |
| 28 Dec 2023 | 2.0000 | 2.0900 | 1.9000 | 2.0000 | 2.0000 | 11,724 |
| 27 Dec 2023 | 2.0000 | 1.9000 | 1.9000 | 2.0000 | 2.0000 | 161 |
| 22 Dec 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 21 Dec 2023 | 2.0000 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | 296,121 |
| 20 Dec 2023 | 1.9500 | 1.9750 | 1.9000 | 2.0000 | 2.0000 | 1,559,363 |
| 19 Dec 2023 | 1.9500 | 2.0690 | 1.9700 | 1.9500 | 1.9500 | 417,971 |
| 18 Dec 2023 | 1.9000 | 2.0800 | 1.8750 | 1.9500 | 1.9500 | 302,295 |
| 15 Dec 2023 | 1.9000 | 1.9280 | 1.8000 | 1.9000 | 1.9000 | 2,173,120 |
| 14 Dec 2023 | 2.0000 | 2.0400 | 1.8000 | 1.9000 | 1.9000 | 4,035,050 |
| 13 Dec 2023 | 2.0500 | 2.0730 | 2.0000 | 2.0250 | 2.0250 | 359,577 |
| 12 Dec 2023 | 2.0500 | 2.0730 | 2.0000 | 2.0500 | 2.0500 | 517,726 |
| 11 Dec 2023 | 1.9000 | 2.2000 | 1.9000 | 2.0000 | 2.0000 | 1,885,737 |
| 08 Dec 2023 | 1.9000 | 1.9320 | 1.9300 | 1.9000 | 1.9000 | 160,198 |
| 07 Dec 2023 | 1.9000 | 1.9340 | 1.8100 | 1.9000 | 1.9000 | 327,791 |
| 06 Dec 2023 | 1.9000 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 1,152,198 |
| *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.