UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.61 -1.02 (-1.23%) GOLD FUTURES
2,303.60 -54.10 (-2.29%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,954.35 -2,462.89 (-4.89%)
Fondul Proprietatea SA (FP.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 01:31PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 5.45 | 5.60 | 5.45 | 5.45 | 5.45 | 3,040 |
| 26 Apr 2024 | 5.45 | 5.60 | 5.45 | 5.45 | 5.45 | 65,000 |
| 25 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 12,410 |
| 24 Apr 2024 | 5.45 | 5.60 | 5.45 | 5.45 | 5.45 | 2,120 |
| 23 Apr 2024 | 5.40 | 5.70 | 5.40 | 5.55 | 5.55 | 52,500 |
| 22 Apr 2024 | 5.40 | 5.55 | 5.35 | 5.40 | 5.40 | 24,143 |
| 19 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 18 Apr 2024 | 5.40 | 5.50 | 5.35 | 5.40 | 5.40 | 4,714 |
| 17 Apr 2024 | 5.40 | 5.40 | 5.20 | 5.35 | 5.35 | 11,097 |
| 16 Apr 2024 | 5.40 | 5.50 | 5.25 | 5.40 | 5.40 | 4,185 |
| 15 Apr 2024 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | 4,147 |
| 12 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 11 Apr 2024 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | 1,560 |
| 10 Apr 2024 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | 5,035 |
| 09 Apr 2024 | 5.50 | 5.50 | 5.30 | 5.50 | 5.50 | 25 |
| 08 Apr 2024 | 5.50 | 5.65 | 5.40 | 5.50 | 5.50 | 2,510 |
| 05 Apr 2024 | 5.45 | 5.55 | 5.35 | 5.45 | 5.45 | 5,107 |
| 04 Apr 2024 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | 15 |
| 03 Apr 2024 | 5.40 | 5.55 | 5.40 | 5.40 | 5.40 | 71,420 |
| 02 Apr 2024 | 5.60 | 5.60 | 5.35 | 5.40 | 5.40 | 23 |
| 28 Mar 2024 | 5.60 | 5.60 | 5.60 | 5.40 | 5.40 | 1 |
| 27 Mar 2024 | 5.60 | 5.60 | 5.60 | 5.40 | 5.40 | 1 |
| 26 Mar 2024 | 5.40 | 5.60 | 5.40 | 5.40 | 5.40 | 26,316 |
| 25 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 8 |
| 22 Mar 2024 | 5.40 | 5.55 | 5.15 | 5.50 | 5.50 | 28,280 |
| 21 Mar 2024 | 5.35 | 5.40 | 5.20 | 5.30 | 5.30 | 19,302 |
| 20 Mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2 |
| 19 Mar 2024 | 5.30 | 5.40 | 5.30 | 5.30 | 5.30 | 175,251 |
| 18 Mar 2024 | 5.30 | 5.35 | 5.20 | 5.30 | 5.30 | 1,362 |
| 15 Mar 2024 | 5.20 | 5.35 | 5.20 | 5.10 | 5.10 | 169 |
| 14 Mar 2024 | 5.10 | 5.35 | 5.10 | 5.10 | 5.10 | 115 |
| 13 Mar 2024 | 5.20 | 5.35 | 5.15 | 5.35 | 5.35 | 607 |
| 12 Mar 2024 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | 2 |
| 11 Mar 2024 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | 41 |
| 08 Mar 2024 | 5.20 | 5.40 | 5.20 | 5.35 | 5.35 | 1,583 |
| 07 Mar 2024 | 4.90 | 5.35 | 4.90 | 5.05 | 5.05 | 3,343 |
| 06 Mar 2024 | 5.15 | 5.15 | 4.90 | 5.15 | 5.15 | 126 |
| 05 Mar 2024 | 5.15 | 5.30 | 5.15 | 5.15 | 5.15 | 102 |
| 04 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.25 | 5.25 | 4 |
| 01 Mar 2024 | 5.25 | 5.45 | 5.25 | 5.25 | 5.25 | 79 |
| 29 Feb 2024 | 5.45 | 5.45 | 5.30 | 5.45 | 5.45 | 3,523 |
| 28 Feb 2024 | 5.55 | 5.55 | 5.35 | 5.65 | 5.65 | 28 |
| 27 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.65 | 5.65 | - |
| 26 Feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 9 |
| 23 Feb 2024 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 29 |
| 22 Feb 2024 | 5.65 | 5.65 | 5.45 | 5.65 | 5.65 | 4,039 |
| 21 Feb 2024 | 5.45 | 5.60 | 5.45 | 5.45 | 5.45 | 919 |
| 20 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 5,246 |
| 19 Feb 2024 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | 20 |
| 16 Feb 2024 | 5.50 | 5.60 | 5.45 | 5.50 | 5.50 | 30,221 |
| 15 Feb 2024 | 5.65 | 5.65 | 5.65 | 5.50 | 5.50 | 49 |
| 14 Feb 2024 | 5.65 | 5.65 | 5.45 | 5.50 | 5.50 | 2 |
| 13 Feb 2024 | 5.50 | 5.60 | 5.45 | 5.50 | 5.50 | 457 |
| 12 Feb 2024 | 5.40 | 5.60 | 5.40 | 5.40 | 5.40 | 50 |
| 09 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.55 | 5.55 | 2 |
| 08 Feb 2024 | 5.50 | 5.70 | 5.50 | 5.55 | 5.55 | 25,895 |
| 07 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.55 | 5.55 | - |
| 06 Feb 2024 | 5.70 | 5.70 | 5.70 | 5.55 | 5.55 | 2 |
| 05 Feb 2024 | 5.55 | 5.70 | 5.55 | 5.55 | 5.55 | 4,919 |
| 02 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 01 Feb 2024 | 5.50 | 5.70 | 5.50 | 5.55 | 5.55 | 16 |
| 31 Jan 2024 | 5.70 | 5.70 | 5.70 | 5.55 | 5.55 | - |
| 30 Jan 2024 | 5.50 | 5.70 | 5.50 | 5.55 | 5.55 | 1 |
| 29 Jan 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 26 Jan 2024 | 5.50 | 5.50 | 5.50 | 5.55 | 5.55 | 9 |
| 25 Jan 2024 | 5.55 | 5.70 | 5.50 | 5.55 | 5.55 | 219 |
| 24 Jan 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 23 Jan 2024 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | 24,221 |
| 22 Jan 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 19 Jan 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 18 Jan 2024 | 5.50 | 5.65 | 5.45 | 5.50 | 5.50 | 2,036 |
| 17 Jan 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 16 Jan 2024 | 5.60 | 5.70 | 5.50 | 5.50 | 5.50 | 2,219 |
| 15 Jan 2024 | 5.70 | 5.70 | 5.50 | 5.70 | 5.70 | 290 |
| 12 Jan 2024 | 5.55 | 5.70 | 5.55 | 5.55 | 5.55 | 295 |
| 11 Jan 2024 | 5.50 | 5.50 | 5.50 | 5.55 | 5.55 | 15,941 |
| 10 Jan 2024 | 5.50 | 5.50 | 5.40 | 5.55 | 5.55 | 27 |
| 09 Jan 2024 | 5.40 | 5.50 | 5.40 | 5.55 | 5.55 | 1,522 |
| 08 Jan 2024 | 5.55 | 5.60 | 5.55 | 5.55 | 5.55 | 255 |
| 05 Jan 2024 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | 4,088 |
| 04 Jan 2024 | 5.55 | 5.70 | 5.55 | 5.60 | 5.60 | 43 |
| 03 Jan 2024 | 5.45 | 5.70 | 5.45 | 5.60 | 5.60 | 5,069 |
| 02 Jan 2024 | 5.75 | 5.75 | 5.40 | 5.40 | 5.40 | 7,137 |
| 29 Dec 2023 | 5.70 | 5.75 | 5.50 | 5.70 | 5.70 | 213 |
| 28 Dec 2023 | 5.20 | 5.65 | 5.20 | 5.65 | 5.65 | 6,223 |
| 27 Dec 2023 | 5.05 | 5.75 | 5.05 | 5.35 | 5.35 | 7,740 |
| 22 Dec 2023 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 21 Dec 2023 | 5.00 | 5.20 | 5.00 | 5.05 | 5.05 | 3,766 |
| 20 Dec 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 88 |
| 19 Dec 2023 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | 1,309 |
| 18 Dec 2023 | 5.25 | 5.25 | 5.25 | 5.20 | 5.20 | 1 |
| 15 Dec 2023 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | 12,868 |
| 14 Dec 2023 | 5.45 | 5.45 | 5.05 | 5.25 | 5.25 | 67,949 |
| 13 Dec 2023 | 5.35 | 5.40 | 5.25 | 5.25 | 5.25 | 5,854 |
| 12 Dec 2023 | 5.35 | 5.50 | 5.20 | 5.25 | 5.25 | 5,877 |
| 11 Dec 2023 | 5.25 | 5.35 | 5.15 | 5.15 | 5.15 | 7,842 |
| 08 Dec 2023 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | 266 |
| 07 Dec 2023 | 5.20 | 5.20 | 5.05 | 4.84 | 4.84 | 16 |
| 06 Dec 2023 | 5.40 | 5.60 | 4.84 | 4.84 | 4.84 | 28,198 |
| 05 Dec 2023 | 5.55 | 5.55 | 5.05 | 5.10 | 5.10 | 7,323 |
| *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.