Yahoo

Mail

UK markets closed

NIKKEI 225
31,872.52
-499.38(-1.54%)
HANG SENG
17,373.03
-238.84(-1.36%)
CRUDE OIL
91.70
-1.98(-2.11%)
GOLD FUTURES
1,879.30
-11.60(-0.61%)
DOW
33,637.31
+87.04(+0.26%)
Bitcoin GBP
22,266.06
+768.14(+3.57%)

Property

Celebrity houses on the market

Check out these luxurious homes owned by the stars

Royal Mail plc (ROYMY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

6.23

-0.10

(-1.58%)

As of 01:20PM EDT. Market open.

Time period:

28 Sept 2022 - 28 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2023	6.16	6.23	6.16	6.23	6.23	772
27 Sept 2023	6.33	6.33	6.33	6.33	6.33	100
26 Sept 2023	6.52	6.52	6.49	6.49	6.49	1,600
25 Sept 2023	6.46	6.46	6.46	6.46	6.46	300
22 Sept 2023	6.51	6.51	6.51	6.51	6.51	-
21 Sept 2023	6.51	6.51	6.51	6.51	6.51	-
20 Sept 2023	6.55	6.55	6.51	6.51	6.51	400
19 Sept 2023	6.32	6.32	6.32	6.32	6.32	200
18 Sept 2023	6.34	6.34	6.34	6.34	6.34	-
15 Sept 2023	6.34	6.34	6.34	6.34	6.34	300
14 Sept 2023	6.34	6.34	6.34	6.34	6.34	100
13 Sept 2023	6.34	6.34	6.34	6.34	6.34	-
12 Sept 2023	6.34	6.34	6.34	6.34	6.34	-
11 Sept 2023	6.34	6.34	6.34	6.34	6.34	1,000
08 Sept 2023	6.20	6.20	6.20	6.20	6.20	-
07 Sept 2023	6.20	6.20	6.20	6.20	6.20	800
06 Sept 2023	6.23	6.23	6.23	6.23	6.23	1,100
05 Sept 2023	6.06	6.06	6.06	6.06	6.06	500
01 Sept 2023	6.14	6.14	6.14	6.14	6.14	-
31 Aug 2023	6.13	6.14	6.13	6.14	6.14	700
30 Aug 2023	5.93	5.93	5.93	5.93	5.93	-
29 Aug 2023	5.93	5.93	5.93	5.93	5.93	-
28 Aug 2023	5.93	5.93	5.93	5.93	5.93	-
25 Aug 2023	5.89	5.93	5.89	5.93	5.93	300
24 Aug 2023	6.14	6.14	6.14	6.14	6.14	-
23 Aug 2023	6.14	6.14	6.14	6.14	6.14	-
22 Aug 2023	6.14	6.14	6.14	6.14	6.14	100
21 Aug 2023	6.12	6.19	6.12	6.19	6.19	500
18 Aug 2023	6.23	6.23	6.23	6.23	6.23	200
17 Aug 2023	6.40	6.40	6.40	6.40	6.40	-
16 Aug 2023	6.40	6.40	6.40	6.40	6.40	300
15 Aug 2023	6.49	6.49	6.49	6.49	6.49	200
14 Aug 2023	6.59	6.59	6.56	6.56	6.56	500
11 Aug 2023	6.72	6.72	6.72	6.72	6.72	-
10 Aug 2023	6.72	6.72	6.72	6.72	6.72	200
09 Aug 2023	6.72	6.72	6.72	6.72	6.72	-
08 Aug 2023	6.72	6.72	6.72	6.72	6.72	-
07 Aug 2023	6.72	6.72	6.72	6.72	6.72	-
04 Aug 2023	6.82	6.82	6.72	6.72	6.72	2,200
03 Aug 2023	6.63	6.68	6.63	6.68	6.68	300
02 Aug 2023	6.63	6.63	6.61	6.61	6.61	2,200
01 Aug 2023	6.80	6.80	6.80	6.80	6.80	100
31 Jul 2023	6.90	6.90	6.80	6.80	6.80	400
28 Jul 2023	6.82	6.82	6.82	6.82	6.82	100
27 Jul 2023	6.93	6.93	6.82	6.82	6.82	3,200
26 Jul 2023	6.79	6.86	6.79	6.86	6.86	14,000
25 Jul 2023	6.82	6.86	6.81	6.85	6.85	38,100
24 Jul 2023	6.91	7.00	6.85	6.92	6.92	55,800
21 Jul 2023	6.91	6.91	6.91	6.91	6.91	2,100
20 Jul 2023	6.94	6.95	6.93	6.93	6.93	1,600
19 Jul 2023	6.80	6.84	6.80	6.84	6.84	6,700
18 Jul 2023	6.44	6.44	6.44	6.44	6.44	300
17 Jul 2023	6.44	6.53	6.43	6.44	6.44	87,900
14 Jul 2023	6.54	6.54	6.52	6.53	6.53	1,400
13 Jul 2023	6.58	6.58	6.56	6.57	6.57	1,400
12 Jul 2023	6.51	6.52	6.44	6.46	6.46	7,400
11 Jul 2023	6.03	6.03	6.03	6.03	6.03	100
10 Jul 2023	5.66	5.66	5.66	5.66	5.66	-
07 Jul 2023	5.60	5.66	5.60	5.66	5.66	2,000
06 Jul 2023	5.60	5.60	5.54	5.56	5.56	2,000
05 Jul 2023	5.66	5.68	5.65	5.65	5.65	500
03 Jul 2023	5.60	5.60	5.60	5.60	5.60	-
30 Jun 2023	5.58	5.60	5.58	5.60	5.60	400
29 Jun 2023	5.42	5.43	5.42	5.43	5.43	600
28 Jun 2023	5.45	5.45	5.45	5.45	5.45	4,400
27 Jun 2023	5.43	5.43	5.43	5.43	5.43	200
26 Jun 2023	5.43	5.43	5.43	5.43	5.43	900
23 Jun 2023	5.43	5.43	5.43	5.43	5.43	600
22 Jun 2023	5.51	5.51	5.51	5.51	5.51	31,100
21 Jun 2023	5.58	5.58	5.58	5.58	5.58	-
20 Jun 2023	5.58	5.58	5.58	5.58	5.58	300
16 Jun 2023	5.39	5.39	5.39	5.39	5.39	-
15 Jun 2023	5.32	5.39	5.32	5.39	5.39	5,200
14 Jun 2023	5.22	5.22	5.22	5.22	5.22	300
13 Jun 2023	5.05	5.10	5.05	5.09	5.09	54,900
12 Jun 2023	4.95	4.98	4.95	4.96	4.96	7,200
09 Jun 2023	4.93	4.95	4.91	4.95	4.95	4,800
08 Jun 2023	4.91	4.93	4.91	4.92	4.92	1,100
07 Jun 2023	4.87	4.87	4.87	4.87	4.87	200
06 Jun 2023	4.87	4.89	4.87	4.89	4.89	800
05 Jun 2023	4.89	4.91	4.86	4.90	4.90	5,900
02 Jun 2023	4.99	4.99	4.99	4.99	4.99	300
01 Jun 2023	4.90	4.93	4.90	4.93	4.93	500
31 May 2023	4.91	4.91	4.81	4.88	4.88	600
30 May 2023	4.99	4.99	4.93	4.93	4.93	900
26 May 2023	4.87	4.92	4.87	4.90	4.90	3,600
25 May 2023	4.88	4.88	4.84	4.84	4.84	700
24 May 2023	4.88	4.88	4.79	4.85	4.85	12,700
23 May 2023	4.99	4.99	4.91	4.91	4.91	5,600
22 May 2023	5.02	5.02	4.96	4.96	4.96	48,100
19 May 2023	5.10	5.12	5.05	5.06	5.06	86,500
18 May 2023	5.13	5.14	5.13	5.14	5.14	400
17 May 2023	5.59	5.59	5.58	5.59	5.59	3,000
16 May 2023	5.80	5.86	5.74	5.86	5.86	1,200
15 May 2023	5.77	5.79	5.74	5.74	5.74	1,300
12 May 2023	5.68	5.68	5.68	5.68	5.68	1,100
11 May 2023	5.80	5.80	5.79	5.79	5.79	1,600
10 May 2023	6.01	6.01	5.90	5.91	5.91	1,100
09 May 2023	6.18	6.18	6.18	6.18	6.18	-
08 May 2023	6.12	6.18	6.12	6.18	6.18	1,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22531,872.52-499.38(-1.54%)

HANG SENG17,373.03-238.84(-1.36%)

CRUDE OIL91.70-1.98(-2.11%)

GOLD FUTURES1,879.30-11.60(-0.61%)

DOW33,637.31+87.04(+0.26%)

Bitcoin GBP22,266.06+768.14(+3.57%)

Celebrity houses on the market

Royal Mail plc (ROYMY)

NIKKEI 225
31,872.52
-499.38(-1.54%)

HANG SENG
17,373.03
-238.84(-1.36%)

CRUDE OIL
91.70
-1.98(-2.11%)

GOLD FUTURES
1,879.30
-11.60(-0.61%)

DOW
33,637.31
+87.04(+0.26%)

Bitcoin GBP
22,266.06
+768.14(+3.57%)