UK markets open in 5 hours 18 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,543.30 +336.17 (+1.85%) CRUDE OIL
79.22 +0.27 (+0.34%) GOLD FUTURES
2,313.90 +4.30 (+0.19%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,379.24 +1,989.94 (+4.38%)
GraniteShares 3x Long Moderna Daily ETC (MOL3.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:27PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.00 | 0.00 | 0.00 | 401.35 | 401.35 | 5,656 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 302.10 | 302.10 | 300.23 | 346.40 | 346.40 | 234 |
| 29 Apr 2024 | 341.20 | 341.20 | 341.20 | 336.60 | 336.60 | 2,741 |
| 26 Apr 2024 | 298.70 | 298.70 | 298.70 | 298.70 | 298.70 | - |
| 25 Apr 2024 | 297.00 | 297.00 | 297.00 | 275.75 | 275.75 | 588 |
| 24 Apr 2024 | 304.60 | 304.60 | 304.60 | 304.60 | 304.60 | - |
| 23 Apr 2024 | 276.30 | 276.30 | 276.30 | 307.55 | 307.55 | 654 |
| 22 Apr 2024 | 248.20 | 248.20 | 248.20 | 248.20 | 248.20 | 16,500 |
| 19 Apr 2024 | 268.40 | 268.40 | 268.40 | 268.40 | 268.40 | - |
| 18 Apr 2024 | 266.20 | 266.20 | 266.20 | 266.20 | 266.20 | - |
| 17 Apr 2024 | 276.40 | 276.40 | 276.40 | 276.40 | 276.40 | - |
| 16 Apr 2024 | 324.26 | 324.26 | 324.26 | 287.85 | 287.85 | 453 |
| 15 Apr 2024 | 289.10 | 289.10 | 289.10 | 289.10 | 289.10 | - |
| 12 Apr 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - |
| 11 Apr 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - |
| 10 Apr 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - |
| 09 Apr 2024 | 2.87 | 2.87 | 2.87 | 3.53 | 3.53 | 371 |
| 08 Apr 2024 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - |
| 05 Apr 2024 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - |
| 04 Apr 2024 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - |
| 03 Apr 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - |
| 02 Apr 2024 | 3.31 | 3.31 | 3.31 | 2.93 | 2.93 | 11,334 |
| 28 Mar 2024 | 308.55 | 308.55 | 308.55 | 308.55 | 308.55 | - |
| 27 Mar 2024 | 324.60 | 324.60 | 324.60 | 346.45 | 346.45 | 1,446 |
| 26 Mar 2024 | 296.87 | 296.87 | 296.87 | 334.55 | 334.55 | 443 |
| 25 Mar 2024 | 305.30 | 305.30 | 305.30 | 315.05 | 315.05 | 9,826 |
| 22 Mar 2024 | 297.90 | 297.90 | 297.90 | 297.90 | 297.90 | - |
| 21 Mar 2024 | 303.85 | 303.85 | 303.85 | 303.85 | 303.85 | - |
| 20 Mar 2024 | 270.85 | 270.85 | 270.85 | 270.85 | 270.85 | - |
| 19 Mar 2024 | 350.25 | 350.25 | 350.25 | 296.40 | 296.40 | 1,794 |
| 18 Mar 2024 | 295.65 | 295.65 | 295.65 | 295.65 | 295.65 | - |
| 15 Mar 2024 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - |
| 14 Mar 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - |
| 13 Mar 2024 | 328.85 | 328.85 | 328.85 | 328.85 | 328.85 | - |
| 12 Mar 2024 | 350.00 | 350.00 | 241.13 | 354.05 | 354.05 | 1,410 |
| 11 Mar 2024 | 361.40 | 361.40 | 361.40 | 361.40 | 361.40 | - |
| 08 Mar 2024 | 264.05 | 264.05 | 264.05 | 264.05 | 264.05 | - |
| 07 Mar 2024 | 257.60 | 257.60 | 257.60 | 257.60 | 257.60 | - |
| 06 Mar 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | - |
| 05 Mar 2024 | 233.19 | 233.19 | 233.19 | 219.50 | 219.50 | 446 |
| 04 Mar 2024 | 235.50 | 235.50 | 235.50 | 217.55 | 217.55 | 1,540 |
| 01 Mar 2024 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | - |
| 29 Feb 2024 | 229.35 | 229.35 | 229.35 | 229.35 | 229.35 | - |
| 28 Feb 2024 | 240.10 | 240.10 | 240.10 | 257.10 | 257.10 | 460 |
| 27 Feb 2024 | 244.77 | 244.77 | 244.77 | 240.05 | 240.05 | 1,303 |
| 26 Feb 2024 | 218.35 | 218.35 | 218.35 | 218.35 | 218.35 | - |
| 23 Feb 2024 | 253.10 | 253.10 | 253.10 | 253.10 | 253.10 | - |
| 22 Feb 2024 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | - |
| 21 Feb 2024 | 193.30 | 193.30 | 193.30 | 193.30 | 193.30 | - |
| 20 Feb 2024 | 195.91 | 195.91 | 195.91 | 194.55 | 194.55 | 2,037 |
| 19 Feb 2024 | 191.30 | 191.30 | 191.30 | 191.30 | 191.30 | - |
| 16 Feb 2024 | 211.85 | 211.85 | 211.85 | 211.85 | 211.85 | - |
| 15 Feb 2024 | 211.65 | 211.65 | 211.65 | 211.65 | 211.65 | - |
| 14 Feb 2024 | 189.00 | 189.00 | 189.00 | 179.65 | 179.65 | 1,028 |
| 13 Feb 2024 | 232.05 | 232.05 | 232.05 | 192.05 | 192.05 | 2,049 |
| 12 Feb 2024 | 194.20 | 194.20 | 194.20 | 194.20 | 194.20 | - |
| 09 Feb 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | - |
| 08 Feb 2024 | 285.90 | 285.90 | 285.90 | 277.65 | 277.65 | 530 |
| 07 Feb 2024 | 293.20 | 293.20 | 293.20 | 293.20 | 293.20 | - |
| 06 Feb 2024 | 288.84 | 288.84 | 288.84 | 286.20 | 286.20 | 752 |
| 05 Feb 2024 | 266.20 | 266.20 | 266.20 | 266.20 | 266.20 | - |
| 02 Feb 2024 | 272.70 | 272.70 | 272.70 | 272.70 | 272.70 | - |
| 01 Feb 2024 | 281.90 | 281.90 | 281.90 | 281.90 | 281.90 | - |
| 31 Jan 2024 | 327.65 | 327.65 | 327.65 | 327.65 | 327.65 | - |
| 30 Jan 2024 | 333.10 | 333.10 | 325.01 | 337.80 | 337.80 | 579 |
| 29 Jan 2024 | 329.05 | 329.05 | 329.05 | 329.05 | 329.05 | - |
| 26 Jan 2024 | 322.10 | 322.10 | 322.10 | 322.10 | 322.10 | - |
| 25 Jan 2024 | 320.80 | 320.80 | 320.80 | 320.80 | 320.80 | - |
| 24 Jan 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | - |
| 23 Jan 2024 | 312.48 | 312.48 | 312.48 | 307.90 | 307.90 | 1,242 |
| 22 Jan 2024 | 296.90 | 296.90 | 296.90 | 296.90 | 296.90 | - |
| 19 Jan 2024 | 308.65 | 308.65 | 308.65 | 308.65 | 308.65 | - |
| 18 Jan 2024 | 294.25 | 294.25 | 294.25 | 294.25 | 294.25 | - |
| 17 Jan 2024 | 297.45 | 297.45 | 297.45 | 297.45 | 297.45 | - |
| 16 Jan 2024 | 414.64 | 414.64 | 414.64 | 318.85 | 318.85 | 2,236 |
| 15 Jan 2024 | 379.50 | 379.50 | 379.50 | 379.50 | 379.50 | - |
| 12 Jan 2024 | 395.85 | 395.85 | 395.85 | 395.85 | 395.85 | - |
| 11 Jan 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - |
| 10 Jan 2024 | 394.60 | 394.60 | 394.60 | 394.60 | 394.60 | - |
| 09 Jan 2024 | 445.65 | 445.65 | 445.65 | 439.35 | 439.35 | 3,038 |
| 08 Jan 2024 | 455.45 | 455.45 | 455.45 | 455.45 | 455.45 | - |
| 05 Jan 2024 | 459.25 | 459.25 | 459.25 | 459.25 | 459.25 | - |
| 04 Jan 2024 | 389.40 | 389.40 | 389.40 | 389.40 | 389.40 | - |
| 03 Jan 2024 | 446.75 | 446.75 | 446.75 | 446.75 | 446.75 | - |
| 02 Jan 2024 | 339.34 | 339.34 | 339.34 | 463.25 | 463.25 | 1,568 |
| 29 Dec 2023 | 323.75 | 323.75 | 323.75 | 323.75 | 323.75 | - |
| 28 Dec 2023 | 369.00 | 369.00 | 369.00 | 336.15 | 336.15 | 267 |
| 27 Dec 2023 | 321.30 | 321.30 | 321.30 | 321.30 | 321.30 | - |
| 22 Dec 2023 | 255.60 | 255.60 | 255.60 | 255.60 | 255.60 | - |
| 21 Dec 2023 | 224.60 | 226.90 | 224.60 | 256.90 | 256.90 | 990 |
| 20 Dec 2023 | 240.70 | 240.70 | 240.70 | 240.70 | 240.70 | - |
| 19 Dec 2023 | 228.33 | 228.33 | 228.03 | 228.35 | 228.35 | 6,669 |
| 18 Dec 2023 | 218.30 | 218.30 | 218.30 | 206.95 | 206.95 | 1,567 |
| 15 Dec 2023 | 223.15 | 223.15 | 223.15 | 223.15 | 223.15 | - |
| 14 Dec 2023 | 216.40 | 216.40 | 216.40 | 230.05 | 230.05 | 1,053 |
| 13 Dec 2023 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | - |
| 12 Dec 2023 | 190.33 | 190.33 | 188.74 | 167.80 | 167.80 | 1,991 |
| 11 Dec 2023 | 197.10 | 197.10 | 197.10 | 197.10 | 197.10 | - |
| 08 Dec 2023 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | - |
| *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.