Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Centrus Energy Corp. (LEU)

NYSE American - NYSE American Delayed price. Currency in USD

Add to watchlist

45.05

-0.02

(-0.04%)

At close: 04:00PM EDT

44.39

-0.66

(-1.47%)

After hours:

05:50PM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	46.31	46.31	43.90	45.05	45.05	192,424
02 May 2024	43.02	45.11	43.02	45.07	45.07	214,500
01 May 2024	44.03	45.00	41.31	43.06	43.06	531,200
30 Apr 2024	42.33	43.51	41.77	42.93	42.93	249,500
29 Apr 2024	41.61	43.37	41.52	42.98	42.98	160,800
26 Apr 2024	40.83	42.29	40.59	41.57	41.57	79,900
25 Apr 2024	40.34	41.01	40.00	40.89	40.89	111,500
24 Apr 2024	41.62	41.80	40.59	40.78	40.78	131,000
23 Apr 2024	41.92	42.74	41.58	41.93	41.93	157,200
22 Apr 2024	42.00	42.65	40.75	42.00	42.00	181,400
19 Apr 2024	40.20	41.59	40.20	41.37	41.37	95,300
18 Apr 2024	40.49	42.29	40.21	40.63	40.63	122,400
17 Apr 2024	41.59	42.38	40.61	40.69	40.69	73,600
16 Apr 2024	40.96	42.13	39.71	41.66	41.66	175,200
15 Apr 2024	44.49	44.55	41.67	41.86	41.86	120,800
12 Apr 2024	44.43	45.57	42.92	43.41	43.41	112,000
11 Apr 2024	43.64	44.59	42.41	44.18	44.18	186,600
10 Apr 2024	42.53	44.39	42.45	43.34	43.34	206,700
09 Apr 2024	44.26	44.38	42.87	43.51	43.51	147,300
08 Apr 2024	45.86	45.86	43.39	44.40	44.40	116,100
05 Apr 2024	45.57	46.30	44.38	44.78	44.78	193,500
04 Apr 2024	47.81	47.82	44.39	45.48	45.48	246,000
03 Apr 2024	45.10	47.32	45.02	47.20	47.20	241,400
02 Apr 2024	43.90	44.96	43.08	44.71	44.71	208,300
01 Apr 2024	41.58	43.87	41.54	43.67	43.67	249,900
28 Mar 2024	41.07	41.73	40.56	41.53	41.53	208,400
27 Mar 2024	39.52	41.15	39.33	41.07	41.07	121,800
26 Mar 2024	41.22	41.25	39.22	39.32	39.32	168,900
25 Mar 2024	40.16	41.45	40.16	40.87	40.87	227,000
22 Mar 2024	41.27	41.29	40.37	40.37	40.37	121,700
21 Mar 2024	40.98	41.54	40.41	41.29	41.29	147,500
20 Mar 2024	39.74	41.58	38.85	41.05	41.05	192,800
19 Mar 2024	38.86	39.23	38.29	39.07	39.07	135,300
18 Mar 2024	38.07	39.35	37.05	38.77	38.77	169,100
15 Mar 2024	37.87	38.90	37.78	38.25	38.25	200,900
14 Mar 2024	38.88	39.81	38.09	38.51	38.51	185,000
13 Mar 2024	39.83	40.61	38.21	38.67	38.67	268,900
12 Mar 2024	39.33	40.15	38.88	40.03	40.03	189,600
11 Mar 2024	40.47	40.48	39.00	39.37	39.37	182,700
08 Mar 2024	42.23	42.25	39.25	40.05	40.05	188,700
07 Mar 2024	40.74	41.87	40.59	41.70	41.70	218,500
06 Mar 2024	40.29	41.70	40.00	40.80	40.80	152,400
05 Mar 2024	41.32	41.71	39.89	40.00	40.00	187,700
04 Mar 2024	44.04	44.20	40.93	41.39	41.39	300,400
01 Mar 2024	40.92	42.84	40.53	41.44	41.44	246,400
29 Feb 2024	41.01	41.70	40.21	40.79	40.79	143,400
28 Feb 2024	40.03	41.24	39.81	40.84	40.84	195,500
27 Feb 2024	41.14	41.65	39.86	39.97	39.97	183,800
26 Feb 2024	40.67	41.87	40.10	41.11	41.11	247,000
23 Feb 2024	41.25	42.14	40.88	40.95	40.95	144,100
22 Feb 2024	42.88	43.43	41.32	41.92	41.92	197,300
21 Feb 2024	41.69	43.38	41.22	42.79	42.79	162,800
20 Feb 2024	43.40	43.66	41.90	42.47	42.47	257,300
16 Feb 2024	45.56	46.00	43.85	44.02	44.02	149,800
15 Feb 2024	45.18	45.82	44.69	45.49	45.49	197,000
14 Feb 2024	46.24	46.34	43.79	44.82	44.82	231,400
13 Feb 2024	46.51	47.84	45.29	45.42	45.42	278,100
12 Feb 2024	46.00	48.59	46.00	46.98	46.98	345,400
09 Feb 2024	53.36	53.40	45.68	45.69	45.69	387,800
08 Feb 2024	47.34	48.22	45.57	46.54	46.54	232,000
07 Feb 2024	47.57	48.41	47.09	47.64	47.64	116,300
06 Feb 2024	48.50	48.76	47.16	47.50	47.50	186,700
05 Feb 2024	49.50	50.00	48.13	48.25	48.25	188,700
02 Feb 2024	50.85	51.03	49.72	50.24	50.24	126,300
01 Feb 2024	51.30	54.98	50.30	51.58	51.58	237,400
31 Jan 2024	51.74	52.69	50.15	50.22	50.22	195,700
30 Jan 2024	51.38	52.42	50.01	52.09	52.09	159,000
29 Jan 2024	51.53	52.30	50.40	51.73	51.73	233,200
26 Jan 2024	52.65	53.07	51.35	51.54	51.54	83,800
25 Jan 2024	54.99	54.99	52.30	52.57	52.57	204,300
24 Jan 2024	55.85	56.99	54.36	54.42	54.42	191,500
23 Jan 2024	54.33	55.59	53.60	54.69	54.69	116,300
22 Jan 2024	55.00	56.96	53.52	54.19	54.19	288,800
19 Jan 2024	55.15	55.98	53.17	54.20	54.20	125,700
18 Jan 2024	56.47	57.00	52.63	54.99	54.99	187,600
17 Jan 2024	53.62	55.81	52.14	54.67	54.67	163,800
16 Jan 2024	54.62	56.00	53.55	54.55	54.55	274,300
12 Jan 2024	51.70	54.77	51.70	54.52	54.52	285,200
11 Jan 2024	49.44	51.00	48.20	50.53	50.53	173,300
10 Jan 2024	51.29	52.35	49.37	49.58	49.58	171,400
09 Jan 2024	48.46	51.48	46.56	49.92	49.92	339,200
08 Jan 2024	50.00	50.33	48.34	48.62	48.62	131,400
05 Jan 2024	50.91	51.28	50.04	50.13	50.13	137,700
04 Jan 2024	51.92	52.38	50.58	50.58	50.58	140,600
03 Jan 2024	53.08	53.08	50.36	51.60	51.60	112,200
02 Jan 2024	54.49	54.87	52.72	52.85	52.85	133,100
29 Dec 2023	54.76	55.25	53.50	54.41	54.41	170,300
28 Dec 2023	55.60	56.01	54.21	54.50	54.50	166,400
27 Dec 2023	55.95	57.21	55.60	55.92	55.92	118,700
26 Dec 2023	54.55	55.84	53.82	55.54	55.54	143,400
22 Dec 2023	54.99	58.45	53.50	54.17	54.17	302,700
21 Dec 2023	52.06	54.42	52.06	54.16	54.16	119,000
20 Dec 2023	52.03	53.99	51.09	52.22	52.22	129,200
19 Dec 2023	53.93	54.66	51.91	52.22	52.22	139,300
18 Dec 2023	52.80	55.00	52.43	53.61	53.61	110,100
15 Dec 2023	54.91	55.76	52.44	52.44	52.44	176,500
14 Dec 2023	53.00	55.15	51.77	54.61	54.61	257,300
13 Dec 2023	50.76	53.24	50.10	52.85	52.85	311,000
12 Dec 2023	49.24	51.67	47.70	50.90	50.90	225,000
11 Dec 2023	51.23	51.24	48.64	48.75	48.75	159,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1657+0.0005(+0.04%)

GBP/USD1.2545-0.0002(-0.01%)

Bitcoin GBP51,141.07+774.73(+1.54%)

Meet one of the UK’s largest unknown start-ups

Centrus Energy Corp. (LEU)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1657
+0.0005(+0.04%)

GBP/USD
1.2545
-0.0002(-0.01%)

Bitcoin GBP
51,141.07
+774.73(+1.54%)