UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.80 -0.83 (-1.00%) GOLD FUTURES
2,303.80 -53.90 (-2.29%) DOW
37,932.67 -453.42 (-1.18%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
SES S.A. (SGBAF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.7100 | 4.9500 | 4.5100 | 4.9500 | 4.9500 | 17,538 |
| 29 Apr 2024 | 5.8800 | 5.8800 | 5.3800 | 5.4200 | 5.4200 | 3,800 |
| 26 Apr 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | - |
| 25 Apr 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | - |
| 24 Apr 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 800 |
| 23 Apr 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 200 |
| 22 Apr 2024 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | 300 |
| 19 Apr 2024 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | 100 |
| 18 Apr 2024 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | - |
| 17 Apr 2024 | 5.7000 | 5.7300 | 5.7000 | 5.7300 | 5.7300 | 1,000 |
| 16 Apr 2024 | 5.8700 | 5.8700 | 5.7000 | 5.7000 | 5.7000 | 900 |
| 15 Apr 2024 | 6.5500 | 6.5500 | 6.3100 | 6.4600 | 6.4600 | 3,500 |
| 12 Apr 2024 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | - |
| 11 Apr 2024 | 6.5800 | 6.6200 | 6.5600 | 6.6200 | 6.6200 | 3,800 |
| 10 Apr 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | - |
| 09 Apr 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | - |
| 08 Apr 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | - |
| 05 Apr 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | - |
| 04 Apr 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 1,500 |
| 03 Apr 2024 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | - |
| 02 Apr 2024 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | - |
| 01 Apr 2024 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | - |
| 28 Mar 2024 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | - |
| 27 Mar 2024 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | - |
| 26 Mar 2024 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | - |
| 25 Mar 2024 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | 100 |
| 22 Mar 2024 | 6.5800 | 6.7200 | 6.5800 | 6.7200 | 6.7200 | 700 |
| 21 Mar 2024 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | - |
| 20 Mar 2024 | 6.5000 | 6.6400 | 6.4900 | 6.4900 | 6.4900 | 1,700 |
| 19 Mar 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| 18 Mar 2024 | 6.7700 | 6.7700 | 6.4500 | 6.5000 | 6.5000 | 1,100 |
| 15 Mar 2024 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | - |
| 14 Mar 2024 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | - |
| 13 Mar 2024 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | - |
| 12 Mar 2024 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | 400 |
| 11 Mar 2024 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | 14,600 |
| 08 Mar 2024 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | - |
| 07 Mar 2024 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | - |
| 06 Mar 2024 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | - |
| 05 Mar 2024 | 6.2800 | 6.3800 | 6.2800 | 6.3800 | 6.3800 | 300 |
| 04 Mar 2024 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | 400 |
| 01 Mar 2024 | 6.4300 | 6.6100 | 6.4300 | 6.5100 | 6.5100 | 62,200 |
| 29 Feb 2024 | 6.6900 | 6.7000 | 6.3600 | 6.3600 | 6.3600 | 51,400 |
| 28 Feb 2024 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | - |
| 27 Feb 2024 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | - |
| 26 Feb 2024 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | 6,000 |
| 23 Feb 2024 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | - |
| 22 Feb 2024 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | - |
| 21 Feb 2024 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | - |
| 20 Feb 2024 | 6.5200 | 6.5200 | 6.3900 | 6.3900 | 6.3900 | 3,500 |
| 16 Feb 2024 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | - |
| 15 Feb 2024 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 500 |
| 14 Feb 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | - |
| 13 Feb 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | - |
| 12 Feb 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 300 |
| 09 Feb 2024 | 6.2000 | 6.3000 | 6.2000 | 6.3000 | 6.3000 | 400 |
| 08 Feb 2024 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 24,300 |
| 07 Feb 2024 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | - |
| 06 Feb 2024 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | - |
| 05 Feb 2024 | 6.3700 | 6.3700 | 6.2400 | 6.2400 | 6.2400 | 800 |
| 02 Feb 2024 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | 400 |
| 01 Feb 2024 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | - |
| 31 Jan 2024 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | - |
| 30 Jan 2024 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | - |
| 29 Jan 2024 | 6.2900 | 6.2900 | 6.1300 | 6.1300 | 6.1300 | 2,500 |
| 26 Jan 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 1,500 |
| 25 Jan 2024 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | - |
| 24 Jan 2024 | 6.4700 | 6.5800 | 6.4700 | 6.5400 | 6.5400 | 4,000 |
| 23 Jan 2024 | 6.4000 | 6.4900 | 6.4000 | 6.4900 | 6.4900 | 1,900 |
| 22 Jan 2024 | 6.3400 | 6.4000 | 6.3000 | 6.4000 | 6.4000 | 2,100 |
| 19 Jan 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 300 |
| 18 Jan 2024 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | 400 |
| 17 Jan 2024 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | - |
| 16 Jan 2024 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | - |
| 12 Jan 2024 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | 1,500 |
| 11 Jan 2024 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | - |
| 10 Jan 2024 | 6.7300 | 6.7300 | 6.6000 | 6.6000 | 6.6000 | 300 |
| 09 Jan 2024 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | - |
| 08 Jan 2024 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | - |
| 05 Jan 2024 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | - |
| 04 Jan 2024 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | 2,000 |
| 03 Jan 2024 | 6.3100 | 6.3100 | 6.3000 | 6.3000 | 6.3000 | 500 |
| 02 Jan 2024 | 6.5500 | 6.6100 | 6.5500 | 6.6100 | 6.6100 | 600 |
| 29 Dec 2023 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | - |
| 28 Dec 2023 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | - |
| 27 Dec 2023 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | - |
| 26 Dec 2023 | 6.1400 | 6.2500 | 6.1400 | 6.2500 | 6.2500 | 2,100 |
| 22 Dec 2023 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 21 Dec 2023 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 1,000 |
| 20 Dec 2023 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 500 |
| 19 Dec 2023 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | - |
| 18 Dec 2023 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | - |
| 15 Dec 2023 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 100 |
| 14 Dec 2023 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 2,300 |
| 13 Dec 2023 | 5.5700 | 5.7000 | 5.2900 | 5.7000 | 5.7000 | 18,900 |
| 12 Dec 2023 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | - |
| 11 Dec 2023 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 200 |
| 08 Dec 2023 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | - |
| 07 Dec 2023 | 5.7200 | 5.8200 | 5.7200 | 5.7200 | 5.7200 | 500 |
| 06 Dec 2023 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 100 |
| *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.