Yahoo

Mail

UK markets closed

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,207.13
+444.10(+2.50%)
CRUDE OIL
79.14
+0.19(+0.24%)
GOLD FUTURES
2,313.60
+4.00(+0.17%)
DOW
38,225.66
+322.37(+0.85%)
Bitcoin GBP
47,350.73
+1,142.74(+2.47%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

Datalex plc (DLE.IR)

Irish - Irish Delayed price. Currency in EUR

Add to watchlist

0.4600

+0.0100

(+2.22%)

At close: 04:30PM IST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.4500	0.4600	0.4500	0.4600	0.4600	29,474
30 Apr 2024	0.4500	0.4600	0.4500	0.4500	0.4500	13,760
29 Apr 2024	0.4600	0.4600	0.4600	0.4600	0.4600	3,700
26 Apr 2024	0.4800	0.4800	0.4800	0.4800	0.4800	7
25 Apr 2024	0.4800	0.4800	0.4800	0.4800	0.4800	9
24 Apr 2024	0.4500	0.4500	0.4500	0.4500	0.4500	23,316
23 Apr 2024	0.4500	0.4500	0.4500	0.4500	0.4500	16,096
22 Apr 2024	0.4700	0.4700	0.4700	0.4700	0.4700	19
19 Apr 2024	0.4700	0.4700	0.4700	0.4700	0.4700	21
18 Apr 2024	0.4500	0.4800	0.4500	0.4800	0.4800	6,641
17 Apr 2024	0.4700	0.4800	0.4700	0.4800	0.4800	25,974
16 Apr 2024	0.4700	0.4800	0.4560	0.4700	0.4700	1,996
15 Apr 2024	0.4800	0.4800	0.4800	0.4800	0.4800	4,847
12 Apr 2024	0.4700	0.4800	0.4700	0.4700	0.4700	63,446
11 Apr 2024	0.4800	0.4800	0.4700	0.4700	0.4700	34,825
10 Apr 2024	0.4700	0.4800	0.4600	0.4800	0.4800	60,925
09 Apr 2024	0.4760	0.4800	0.4740	0.4740	0.4740	3,423
08 Apr 2024	0.4780	0.4800	0.4600	0.4800	0.4800	13,158
05 Apr 2024	0.4780	0.4800	0.4780	0.4800	0.4800	1,011
04 Apr 2024	0.4900	0.4900	0.4900	0.4900	0.4900	111
03 Apr 2024	0.4700	0.4720	0.4600	0.4700	0.4700	35,499
02 Apr 2024	0.4800	0.4800	0.4720	0.4720	0.4720	796,665
28 Mar 2024	0.4900	0.4900	0.4900	0.4900	0.4900	3,037
27 Mar 2024	0.4760	0.4900	0.4600	0.4900	0.4900	13,858
26 Mar 2024	0.4900	0.5000	0.4820	0.4820	0.4820	8,500
25 Mar 2024	0.5100	0.5250	0.5000	0.5000	0.5000	226,676
22 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	358,416
21 Mar 2024	0.5100	0.5200	0.5000	0.5100	0.5100	392,292
20 Mar 2024	0.5200	0.5200	0.5200	0.5200	0.5200	49
19 Mar 2024	0.5200	0.5200	0.5200	0.5200	0.5200	225
18 Mar 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
15 Mar 2024	0.5300	0.5300	0.5250	0.5300	0.5300	1,108
14 Mar 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
13 Mar 2024	0.5300	0.5500	0.5150	0.5350	0.5350	16,097
12 Mar 2024	0.5100	0.5350	0.5100	0.5350	0.5350	193,239
11 Mar 2024	0.5200	0.5200	0.5150	0.5200	0.5200	34,200
08 Mar 2024	0.5300	0.5300	0.5300	0.5300	0.5300	145,163
07 Mar 2024	0.5400	0.5400	0.5200	0.5400	0.5400	96,127
06 Mar 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
05 Mar 2024	0.5350	0.5350	0.5350	0.5350	0.5350	7
04 Mar 2024	0.5750	0.5800	0.5750	0.5800	0.5800	48
01 Mar 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
29 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5800	24,125
28 Feb 2024	0.5600	0.5850	0.5600	0.5600	0.5600	91,076
27 Feb 2024	0.5850	0.5850	0.5600	0.5850	0.5850	11,591
26 Feb 2024	0.5500	0.5850	0.5500	0.5800	0.5800	82,393
23 Feb 2024	0.5300	0.5500	0.5200	0.5500	0.5500	25,663
22 Feb 2024	0.5300	0.5500	0.4900	0.5500	0.5500	10,927
21 Feb 2024	0.5350	0.5500	0.5300	0.5500	0.5500	14,425
20 Feb 2024	0.5450	0.5500	0.5200	0.5500	0.5500	868,378
19 Feb 2024	0.5400	0.5500	0.5400	0.5500	0.5500	15,747
16 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	150
15 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	18,387
14 Feb 2024	0.5300	0.5500	0.5300	0.5500	0.5500	13,424
13 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	5
12 Feb 2024	0.5600	0.5700	0.5600	0.5700	0.5700	174,907
09 Feb 2024	0.5500	0.5700	0.5500	0.5700	0.5700	7,907
08 Feb 2024	0.5650	0.5700	0.5300	0.5700	0.5700	58,910
07 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	106,702
06 Feb 2024	0.5700	0.5700	0.5700	0.5700	0.5700	120
05 Feb 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
02 Feb 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
01 Feb 2024	0.5900	0.5900	0.5700	0.5700	0.5700	4,113
31 Jan 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
30 Jan 2024	0.5700	0.5850	0.5700	0.5850	0.5850	13,303
29 Jan 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
26 Jan 2024	0.5750	0.5800	0.5700	0.5800	0.5800	2,491
25 Jan 2024	0.5800	0.5800	0.5700	0.5800	0.5800	4,195
24 Jan 2024	0.5800	0.5800	0.5800	0.5800	0.5800	1
23 Jan 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
22 Jan 2024	0.5850	0.5850	0.5800	0.5800	0.5800	6,600
19 Jan 2024	0.5700	0.5800	0.5700	0.5800	0.5800	3,976
18 Jan 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
17 Jan 2024	0.5700	0.5700	0.5700	0.5700	0.5700	16,916
16 Jan 2024	0.5500	0.5700	0.5450	0.5700	0.5700	208,832
15 Jan 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
12 Jan 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
11 Jan 2024	0.5600	0.5800	0.5600	0.5800	0.5800	2,263
10 Jan 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
09 Jan 2024	0.5700	0.5800	0.5600	0.5800	0.5800	21,074
08 Jan 2024	0.5950	0.5950	0.5950	0.5950	0.5950	5,305
05 Jan 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
04 Jan 2024	0.5600	0.5950	0.5600	0.5950	0.5950	13,573
03 Jan 2024	0.5800	0.5950	0.5600	0.5950	0.5950	195,070
02 Jan 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
29 Dec 2023	0.6050	0.6050	0.6050	0.6050	0.6050	-
28 Dec 2023	0.6150	0.6150	0.5700	0.6050	0.6050	18,336
27 Dec 2023	0.5600	0.6200	0.5600	0.6200	0.6200	4,257
22 Dec 2023	0.6200	0.6200	0.6200	0.6200	0.6200	-
21 Dec 2023	0.6200	0.6200	0.6200	0.6200	0.6200	131
20 Dec 2023	0.5750	0.6200	0.5600	0.6200	0.6200	214,713
19 Dec 2023	0.6000	0.6000	0.5650	0.6000	0.6000	36,537
18 Dec 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
15 Dec 2023	0.6350	0.6400	0.6300	0.6300	0.6300	13,565
14 Dec 2023	0.5900	0.6400	0.5900	0.6400	0.6400	11,144
13 Dec 2023	0.5800	0.6450	0.5800	0.6450	0.6450	89,642
12 Dec 2023	0.5600	0.5800	0.5600	0.5800	0.5800	192,519
11 Dec 2023	0.5800	0.5800	0.5800	0.5800	0.5800	-
08 Dec 2023	0.5600	0.5800	0.5600	0.5800	0.5800	53,015
07 Dec 2023	0.5850	0.5850	0.5600	0.5800	0.5800	111,398
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,207.13+444.10(+2.50%)

CRUDE OIL79.14+0.19(+0.24%)

GOLD FUTURES2,313.60+4.00(+0.17%)

DOW38,225.66+322.37(+0.85%)

Bitcoin GBP47,350.73+1,142.74(+2.47%)

Best UK mortgage deals of the week

Datalex plc (DLE.IR)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,207.13
+444.10(+2.50%)

CRUDE OIL
79.14
+0.19(+0.24%)

GOLD FUTURES
2,313.60
+4.00(+0.17%)

DOW
38,225.66
+322.37(+0.85%)

Bitcoin GBP
47,350.73
+1,142.74(+2.47%)