UK markets open in 5 hours 5 minutes
NIKKEI 225
39,574.71 +401.56 (+1.03%) HANG SENG
18,004.54 -68.36 (-0.38%) CRUDE OIL
80.94 +0.11 (+0.14%) GOLD FUTURES
2,326.00 -4.80 (-0.21%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,897.00 +1,337.11 (+2.81%)
(SAN.VI)
. Currency in USD
Add to watchlist
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| 24 Jun 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - |
| 21 Jun 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 20 Jun 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| 19 Jun 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| 18 Jun 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 550 |
| 17 Jun 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
| 14 Jun 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| 13 Jun 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| 12 Jun 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| 11 Jun 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| 10 Jun 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 07 Jun 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 06 Jun 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| 05 Jun 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 04 Jun 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 03 Jun 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 31 May 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| 30 May 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - |
| 29 May 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 28 May 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 27 May 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| 24 May 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 23 May 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 22 May 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 21 May 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 242 |
| 20 May 2024 | 4.87 | 4.88 | 4.87 | 4.88 | 4.88 | 14 |
| 17 May 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 16 May 2024 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | 35 |
| 15 May 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 14 May 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 13 May 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| 10 May 2024 | 4.76 | 4.76 | 4.72 | 4.73 | 4.73 | 528 |
| 09 May 2024 | 4.79 | 4.79 | 4.77 | 4.77 | 4.77 | 762 |
| 08 May 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 07 May 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| 06 May 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 03 May 2024 | 4.58 | 4.58 | 4.53 | 4.53 | 4.53 | 8,320 |
| 02 May 2024 | 4.60 | 4.60 | 4.56 | 4.57 | 4.57 | 6,208 |
| 30 Apr 2024 | 4.66 | 4.66 | 4.63 | 4.64 | 4.64 | 4,147 |
| 29 Apr 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| 29 Apr 2024 | 0.095 Dividend | |||||
| 26 Apr 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.71 | - |
| 25 Apr 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.71 | - |
| 24 Apr 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.68 | 1,075 |
| 23 Apr 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.61 | - |
| 22 Apr 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.49 | - |
| 19 Apr 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.44 | - |
| 18 Apr 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.38 | - |
| 17 Apr 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.31 | - |
| 16 Apr 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.31 | - |
| 15 Apr 2024 | 4.45 | 4.46 | 4.45 | 4.46 | 4.37 | 549 |
| 12 Apr 2024 | 4.51 | 4.51 | 4.47 | 4.47 | 4.39 | 2,000 |
| 11 Apr 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.48 | - |
| 10 Apr 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.49 | - |
| 09 Apr 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.54 | - |
| 08 Apr 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.51 | - |
| 05 Apr 2024 | 4.57 | 4.60 | 4.57 | 4.60 | 4.51 | 940 |
| 04 Apr 2024 | 4.60 | 4.70 | 4.60 | 4.70 | 4.61 | 1,043 |
| 03 Apr 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.45 | - |
| 02 Apr 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.42 | - |
| 28 Mar 2024 | 4.53 | 4.56 | 4.53 | 4.56 | 4.47 | 60 |
| 27 Mar 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.44 | - |
| 26 Mar 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.37 | - |
| 25 Mar 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.28 | - |
| 22 Mar 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.20 | - |
| 21 Mar 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.10 | - |
| 20 Mar 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.11 | - |
| 19 Mar 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.08 | - |
| 18 Mar 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.02 | - |
| 15 Mar 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 3.97 | - |
| 14 Mar 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.00 | - |
| 13 Mar 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 3.98 | - |
| 12 Mar 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 3.93 | 2,621 |
| 11 Mar 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.87 | - |
| 08 Mar 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 3.92 | - |
| 07 Mar 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.84 | - |
| 06 Mar 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 3.80 | - |
| 05 Mar 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.77 | - |
| 04 Mar 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 3.79 | - |
| 01 Mar 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.77 | - |
| 29 Feb 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.85 | - |
| 28 Feb 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.75 | - |
| 27 Feb 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.73 | - |
| 26 Feb 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.75 | 8 |
| 23 Feb 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.73 | - |
| 22 Feb 2024 | 3.84 | 3.86 | 3.84 | 3.86 | 3.78 | 515 |
| 21 Feb 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.74 | - |
| 20 Feb 2024 | 3.73 | 3.73 | 3.73 | 3.73 | 3.66 | - |
| 19 Feb 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.63 | - |
| 16 Feb 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.62 | - |
| 15 Feb 2024 | 3.67 | 3.67 | 3.64 | 3.67 | 3.59 | 16 |
| 14 Feb 2024 | 3.69 | 3.69 | 3.69 | 3.69 | 3.62 | - |
| 13 Feb 2024 | 3.70 | 3.72 | 3.66 | 3.66 | 3.59 | 2,637 |
| 12 Feb 2024 | 3.71 | 3.71 | 3.68 | 3.68 | 3.61 | 9 |
| 09 Feb 2024 | 3.65 | 3.68 | 3.65 | 3.68 | 3.61 | 9 |
| 08 Feb 2024 | 3.71 | 3.71 | 3.71 | 3.71 | 3.64 | - |
| 07 Feb 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.67 | - |
| 06 Feb 2024 | 3.73 | 3.75 | 3.73 | 3.75 | 3.67 | 21 |
| 05 Feb 2024 | 3.78 | 3.78 | 3.68 | 3.68 | 3.61 | 16 |
| *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.