UK markets open in 3 hours 47 minutes
NIKKEI 225
38,783.27 -116.75 (-0.30%) HANG SENG
18,892.53 +65.18 (+0.35%) CRUDE OIL
78.87 +1.15 (+1.48%) GOLD FUTURES
2,353.80 +19.30 (+0.83%) DOW
39,069.59 +4.29 (+0.01%) Bitcoin GBP
53,503.84 -573.40 (-1.06%)
Sillycat USD (SILLYCAT-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 03:09AM UTC. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 5,151 |
| 27 May 2024 | - | - | - | - | - | - |
| 26 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 4,232 |
| 25 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 3,004 |
| 24 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 3,393 |
| 23 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 6,192 |
| 22 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 3,210 |
| 21 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 5,009 |
| 20 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 12,393 |
| 19 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 3,736 |
| 18 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 14,873 |
| 17 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 8,833 |
| 16 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 7,459 |
| 15 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 7,047 |
| 14 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 9,587 |
| 13 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 7,290 |
| 12 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 4,986 |
| 11 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 7,696 |
| 10 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 7,763 |
| 09 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 10,645 |
| 08 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 5,563 |
| 07 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 17,594 |
| 06 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 20,193 |
| 05 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 6,806 |
| 04 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 10,485 |
| 03 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 9,666 |
| 02 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 11,878 |
| 01 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 3,532 |
| 30 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 4,396 |
| 29 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 2,635 |
| 28 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 7,025 |
| 27 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 3,621 |
| 26 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,657 |
| 25 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 6,716 |
| 24 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 12,611 |
| 23 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 23,601 |
| 22 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 35,320 |
| 21 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 13,567 |
| 20 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 20,803 |
| 19 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 7,733 |
| 18 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 7,484 |
| 17 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 8,759 |
| 16 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 5,184 |
| 15 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 22,973 |
| 14 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 40,030 |
| 13 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 6,574 |
| 12 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 14,924 |
| 11 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 11,127 |
| 10 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 6,544 |
| 09 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 9,034 |
| 08 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 43,229 |
| 07 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 10,965 |
| 06 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 15,038 |
| 05 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 15,209 |
| 04 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 16,283 |
| 03 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 21,701 |
| 02 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 34,094 |
| 01 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 43,789 |
| 31 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 81,234 |
| 30 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 35,171 |
| 29 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 33,498 |
| 28 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 49,565 |
| 27 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 82,126 |
| 26 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 77,000 |
| 25 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 100,510 |
| 24 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 47,029 |
| 23 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 131,368 |
| 22 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 99,265 |
| 21 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 328,683 |
| 20 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 58,777 |
| 19 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 64,708 |
| 18 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 118,961 |
| 17 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 441,523 |
| 16 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,390,284 |
| 15 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,451,569 |
| 14 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 622,868 |
| 13 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 213,873 |
| 12 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 61,558 |
| 11 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 112,066 |
| 10 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 140,990 |
| 09 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 240,586 |
| 08 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 205,371 |
| 07 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 50,341 |
| 06 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 68,790 |
| 05 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 31,658 |
| 04 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 119,971 |
| 03 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 87,081 |
| 02 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 43,759 |
| 01 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 40,554 |
| 29 Feb 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 52,329 |
| 28 Feb 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 18,638 |
| 27 Feb 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 12,498 |
| 26 Feb 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 19,223 |
| 25 Feb 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 47,622 |
| 24 Feb 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 24,025 |
| 23 Feb 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 25,316 |
| 22 Feb 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 37,995 |
| 21 Feb 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 37,003 |
| 20 Feb 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 90,665 |
| 19 Feb 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 168,752 |
| *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.