UK markets open in 1 hour 28 minutes
NIKKEI 225
38,287.43 +13.38 (+0.03%) HANG SENG
18,178.79 +415.76 (+2.34%) CRUDE OIL
79.45 +0.45 (+0.57%) GOLD FUTURES
2,324.40 +13.40 (+0.58%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,705.32 -2,132.68 (-4.46%)
Ladenburg Thalmann Financial Services Inc. 6.50% NT 27 (LTSL)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:40PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 30 Apr 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 29 Apr 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 500 |
| 26 Apr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 100 |
| 25 Apr 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 24 Apr 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 200 |
| 23 Apr 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 100 |
| 22 Apr 2024 | 19.21 | 19.26 | 19.21 | 19.26 | 19.26 | 3,300 |
| 19 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 18 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 17 Apr 2024 | 19.20 | 19.20 | 19.10 | 19.20 | 19.20 | 1,400 |
| 16 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 200 |
| 15 Apr 2024 | 19.00 | 19.05 | 19.00 | 19.05 | 19.05 | 1,300 |
| 12 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 11 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 22,300 |
| 10 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 09 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 4,100 |
| 08 Apr 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 05 Apr 2024 | 18.72 | 18.72 | 18.71 | 18.71 | 18.71 | 1,100 |
| 04 Apr 2024 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | 4,500 |
| 03 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 02 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 900 |
| 01 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 700 |
| 28 Mar 2024 | 18.60 | 18.70 | 18.60 | 18.60 | 18.60 | 5,500 |
| 27 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 400 |
| 26 Mar 2024 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | 1,000 |
| 25 Mar 2024 | 18.62 | 18.62 | 18.60 | 18.60 | 18.60 | 600 |
| 22 Mar 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 200 |
| 21 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 3,200 |
| 20 Mar 2024 | 18.70 | 18.70 | 18.60 | 18.60 | 18.60 | 1,800 |
| 19 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1,500 |
| 18 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1,500 |
| 15 Mar 2024 | 18.61 | 18.61 | 18.60 | 18.60 | 18.60 | 2,800 |
| 14 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1,800 |
| 13 Mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 3,100 |
| 12 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,500 |
| 11 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 08 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,400 |
| 07 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 100 |
| 06 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3,300 |
| 05 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 04 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 7,200 |
| 01 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 200 |
| 29 Feb 2024 | 19.05 | 19.10 | 19.05 | 19.10 | 19.10 | 23,000 |
| 28 Feb 2024 | 19.10 | 19.10 | 18.95 | 19.00 | 19.00 | 92,800 |
| 27 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 26 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 3,700 |
| 23 Feb 2024 | 19.05 | 19.35 | 19.05 | 19.25 | 19.25 | 1,700 |
| 22 Feb 2024 | 19.05 | 19.08 | 19.05 | 19.08 | 19.08 | 2,500 |
| 21 Feb 2024 | 19.05 | 19.10 | 19.05 | 19.10 | 19.10 | 600 |
| 20 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 16 Feb 2024 | 19.05 | 19.10 | 19.05 | 19.10 | 19.10 | 3,800 |
| 15 Feb 2024 | 19.05 | 19.08 | 19.05 | 19.08 | 19.08 | 2,000 |
| 14 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 13 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 12 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 4,300 |
| 09 Feb 2024 | 19.00 | 19.00 | 18.90 | 19.00 | 19.00 | 13,100 |
| 08 Feb 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 500 |
| 07 Feb 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 25,500 |
| 06 Feb 2024 | 18.85 | 18.88 | 18.85 | 18.85 | 18.85 | 2,100 |
| 05 Feb 2024 | 18.85 | 18.87 | 18.85 | 18.87 | 18.87 | 2,500 |
| 02 Feb 2024 | 19.05 | 19.10 | 18.87 | 18.87 | 18.87 | 3,200 |
| 01 Feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 2,100 |
| 31 Jan 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 3,800 |
| 30 Jan 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 29 Jan 2024 | 18.85 | 18.90 | 18.85 | 18.90 | 18.90 | 2,800 |
| 26 Jan 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 2,900 |
| 25 Jan 2024 | 18.85 | 19.00 | 18.85 | 18.95 | 18.95 | 1,700 |
| 24 Jan 2024 | 18.80 | 18.87 | 18.80 | 18.87 | 18.87 | 17,000 |
| 23 Jan 2024 | 18.80 | 18.81 | 18.80 | 18.81 | 18.81 | 1,900 |
| 22 Jan 2024 | 18.75 | 19.10 | 18.75 | 19.10 | 19.10 | 9,900 |
| 19 Jan 2024 | 18.85 | 18.85 | 18.77 | 18.77 | 18.77 | 3,300 |
| 18 Jan 2024 | 18.90 | 18.90 | 18.75 | 18.75 | 18.75 | 7,300 |
| 17 Jan 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 16 Jan 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 12 Jan 2024 | 18.85 | 18.95 | 18.85 | 18.95 | 18.95 | 700 |
| 11 Jan 2024 | 18.95 | 18.95 | 18.85 | 18.85 | 18.85 | 1,600 |
| 10 Jan 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 100 |
| 09 Jan 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 300 |
| 08 Jan 2024 | 18.75 | 18.85 | 18.75 | 18.85 | 18.85 | 500 |
| 05 Jan 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 04 Jan 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 03 Jan 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 02 Jan 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 29 Dec 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 300 |
| 28 Dec 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 27 Dec 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1,900 |
| 26 Dec 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 22 Dec 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 400 |
| 21 Dec 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 20 Dec 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 19 Dec 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1,000 |
| 18 Dec 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 15 Dec 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 14 Dec 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 13 Dec 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 12 Dec 2023 | 18.51 | 18.75 | 18.51 | 18.75 | 18.75 | 2,800 |
| 11 Dec 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 500 |
| 08 Dec 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 07 Dec 2023 | 18.26 | 18.26 | 18.25 | 18.25 | 18.25 | 600 |
| *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.