'We sold £1.5m of product in our first week'

Lyma founder on rise of her wellness company

Mitsubishi Electric Corporation (MIELY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

32.38

+1.71

(+5.58%)

At close: 03:54PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	31.99	32.63	31.99	32.38	32.38	65,300
25 Apr 2024	31.31	31.31	30.40	30.67	30.67	48,700
24 Apr 2024	31.01	31.89	31.01	31.80	31.80	26,000
23 Apr 2024	31.00	32.00	31.00	31.48	31.48	52,100
22 Apr 2024	32.00	32.00	31.56	31.85	31.85	38,700
19 Apr 2024	31.89	32.15	31.65	32.02	32.02	58,000
18 Apr 2024	31.15	32.78	31.15	32.05	32.05	61,500
17 Apr 2024	32.22	32.92	32.02	32.36	32.36	32,800
16 Apr 2024	33.60	33.60	32.54	32.61	32.61	38,400
15 Apr 2024	32.55	33.89	32.55	33.15	33.15	24,200
12 Apr 2024	32.29	33.21	32.29	33.14	33.14	23,200
11 Apr 2024	33.64	33.64	33.28	33.44	33.44	51,700
10 Apr 2024	32.49	33.92	32.28	32.44	32.44	55,900
09 Apr 2024	32.50	33.16	32.50	32.97	32.97	128,300
08 Apr 2024	31.98	32.25	31.98	32.17	32.17	62,700
05 Apr 2024	31.50	31.60	31.30	31.54	31.54	113,400
04 Apr 2024	32.99	32.99	31.67	32.00	32.00	206,500
03 Apr 2024	32.09	32.35	32.09	32.30	32.30	73,400
02 Apr 2024	32.42	32.51	32.40	32.46	32.46	21,500
01 Apr 2024	33.30	33.32	32.52	32.62	32.62	97,000
28 Mar 2024	34.34	34.34	33.32	33.32	33.32	24,800
27 Mar 2024	33.63	34.64	33.54	33.70	33.70	22,800
26 Mar 2024	34.20	34.20	33.80	33.80	33.80	29,000
25 Mar 2024	33.50	33.68	33.49	33.55	33.55	33,200
22 Mar 2024	33.64	33.97	33.60	33.87	33.87	262,700
21 Mar 2024	33.01	33.94	33.01	33.70	33.70	123,400
20 Mar 2024	33.66	33.89	33.59	33.88	33.88	21,100
19 Mar 2024	33.77	33.77	33.30	33.62	33.62	25,900
18 Mar 2024	33.00	33.19	33.00	33.14	33.14	44,200
15 Mar 2024	33.00	33.00	32.63	32.66	32.66	30,600
14 Mar 2024	31.99	33.06	31.99	32.05	32.05	29,900
13 Mar 2024	31.71	32.01	31.55	32.01	32.01	29,500
12 Mar 2024	33.44	33.44	32.54	32.82	32.82	52,200
11 Mar 2024	33.97	33.97	32.88	32.88	32.88	28,200
08 Mar 2024	33.11	34.83	33.11	33.78	33.78	25,200
07 Mar 2024	33.52	33.52	33.42	33.52	33.52	30,400
06 Mar 2024	31.99	33.23	31.99	33.10	33.10	29,700
05 Mar 2024	32.66	33.00	32.28	32.28	32.28	40,600
04 Mar 2024	33.17	33.17	31.25	32.04	32.04	32,100
01 Mar 2024	33.00	33.00	32.30	32.36	32.36	29,200
29 Feb 2024	30.73	31.88	30.73	31.69	31.69	29,600
28 Feb 2024	32.76	32.76	31.98	32.04	32.04	18,600
27 Feb 2024	31.87	32.00	31.78	31.94	31.94	16,600
26 Feb 2024	30.51	31.74	30.51	31.66	31.66	22,400
23 Feb 2024	29.76	31.20	29.76	30.95	30.95	19,200
22 Feb 2024	30.91	30.96	30.86	30.90	30.90	23,300
21 Feb 2024	30.47	30.47	30.28	30.33	30.33	25,900
20 Feb 2024	31.99	31.99	30.89	31.00	31.00	53,200
16 Feb 2024	30.00	30.25	30.00	30.12	30.12	28,700
15 Feb 2024	29.09	29.71	28.86	29.71	29.71	88,700
14 Feb 2024	27.56	28.41	27.56	28.35	28.35	30,700
13 Feb 2024	28.83	28.83	28.48	28.56	28.56	81,000
12 Feb 2024	29.11	29.11	28.20	28.28	28.28	27,000
09 Feb 2024	27.80	28.18	27.80	28.18	28.18	111,800
08 Feb 2024	27.74	27.83	27.62	27.70	27.70	33,300
07 Feb 2024	27.21	27.28	27.18	27.26	27.26	25,500
06 Feb 2024	27.95	28.01	27.87	27.93	27.93	24,200
05 Feb 2024	29.60	29.60	29.00	29.60	29.60	47,800
02 Feb 2024	28.36	29.40	28.36	29.31	29.31	42,600
01 Feb 2024	29.37	29.53	29.32	29.53	29.53	21,400
31 Jan 2024	29.80	29.86	29.55	29.60	29.60	15,000
30 Jan 2024	29.38	29.67	29.38	29.54	29.54	29,700
29 Jan 2024	29.73	29.83	29.64	29.79	29.79	30,300
26 Jan 2024	28.96	29.32	28.96	29.24	29.24	37,900
25 Jan 2024	29.02	29.55	28.91	29.55	29.55	175,600
24 Jan 2024	29.69	29.69	29.27	29.29	29.29	38,700
23 Jan 2024	29.62	29.69	29.32	29.32	29.32	34,700
22 Jan 2024	29.61	30.00	29.61	29.86	29.86	27,500
19 Jan 2024	29.23	29.38	29.15	29.36	29.36	22,100
18 Jan 2024	29.40	29.72	29.39	29.52	29.52	39,800
17 Jan 2024	29.28	29.28	28.90	29.02	29.02	51,400
16 Jan 2024	28.71	29.26	28.61	28.75	28.75	33,100
12 Jan 2024	29.49	29.67	29.48	29.48	29.48	56,700
11 Jan 2024	28.90	29.15	28.50	29.08	29.08	44,100
10 Jan 2024	28.50	28.50	27.98	28.34	28.34	38,000
09 Jan 2024	28.10	28.10	27.95	27.96	27.96	59,700
08 Jan 2024	28.12	28.41	28.12	28.39	28.39	21,200
05 Jan 2024	28.08	28.36	27.53	28.08	28.08	28,800
04 Jan 2024	27.90	28.37	27.82	27.89	27.89	43,300
03 Jan 2024	27.82	27.95	27.53	27.82	27.82	34,300
02 Jan 2024	27.95	28.06	27.94	27.94	27.94	21,700
29 Dec 2023	27.16	28.28	27.16	28.16	28.16	17,100
28 Dec 2023	28.39	28.39	28.28	28.28	28.28	15,500
27 Dec 2023	28.53	28.54	28.40	28.54	28.54	14,400
26 Dec 2023	28.63	28.63	28.24	28.31	28.31	29,500
22 Dec 2023	28.65	28.69	28.52	28.55	28.55	48,800
21 Dec 2023	27.36	28.54	27.36	28.54	28.54	18,600
20 Dec 2023	28.20	28.30	27.85	27.91	27.91	37,000
19 Dec 2023	27.83	28.22	27.71	27.75	27.75	34,200
18 Dec 2023	27.63	27.87	27.42	27.83	27.83	28,000
15 Dec 2023	28.50	28.53	28.22	28.22	28.22	29,500
14 Dec 2023	27.33	28.44	27.33	28.20	28.20	23,500
13 Dec 2023	28.05	28.56	27.96	28.56	28.56	22,500
12 Dec 2023	26.68	27.61	26.68	27.61	27.61	20,600
11 Dec 2023	27.12	27.27	27.12	27.25	27.25	56,200
08 Dec 2023	26.87	27.08	26.69	27.00	27.00	63,300
07 Dec 2023	27.14	27.26	26.87	27.13	27.13	31,400
06 Dec 2023	26.21	27.39	26.21	27.39	27.39	91,400
05 Dec 2023	26.87	27.16	26.77	27.15	27.15	29,100
04 Dec 2023	26.88	28.03	26.88	27.80	27.80	73,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,274.14+385.80(+0.77%)

'We sold £1.5m of product in our first week'

Mitsubishi Electric Corporation (MIELY)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,274.14
+385.80(+0.77%)