Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
63,748.87
+2,586.17(+4.23%)
CMC Crypto 200
1,368.08
+55.45(+4.22%)

OPmobility (0NW1.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

17.67

-0.55

(-3.00%)

At close: 06:19PM BST

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	11.94	12.03	11.74	11.80	11.80	396,116
18 Apr 2024	12.00	12.03	11.79	11.94	11.94	108,163
17 Apr 2024	12.15	12.10	11.87	11.94	11.94	65,630
16 Apr 2024	12.00	12.10	11.90	12.03	12.03	29,269
15 Apr 2024	12.46	12.50	12.12	12.31	12.31	41,359
12 Apr 2024	12.83	12.98	12.30	12.62	12.62	51,273
11 Apr 2024	12.69	12.91	12.70	12.70	12.70	102,582
10 Apr 2024	12.80	13.20	12.70	12.79	12.79	64,433
09 Apr 2024	12.72	12.85	12.46	12.76	12.76	37,711
08 Apr 2024	12.50	12.71	12.48	12.59	12.59	33,363
05 Apr 2024	12.68	12.60	12.38	12.52	12.52	25,984
04 Apr 2024	13.02	13.02	12.68	12.72	12.72	38,956
03 Apr 2024	12.50	12.98	12.55	12.84	12.84	93,507
02 Apr 2024	12.20	12.72	12.10	12.60	12.60	445,397
28 Mar 2024	11.94	12.13	11.88	12.06	12.06	67,030
27 Mar 2024	11.70	11.89	11.62	11.80	11.80	17,217
26 Mar 2024	11.94	11.98	11.75	11.81	11.81	13,379
25 Mar 2024	11.81	11.90	11.63	11.83	11.83	22,005
22 Mar 2024	11.55	11.75	11.52	11.52	11.52	16,178
21 Mar 2024	11.60	11.80	11.55	11.65	11.65	32,048
20 Mar 2024	11.81	11.80	11.45	11.58	11.58	275,989
19 Mar 2024	11.81	11.89	11.40	11.89	11.89	39,156
18 Mar 2024	11.75	11.82	11.59	11.77	11.77	67,046
15 Mar 2024	11.40	11.69	11.40	11.61	11.61	11,493
14 Mar 2024	11.30	11.57	11.36	11.50	11.50	33,397
13 Mar 2024	11.38	11.38	11.17	11.38	11.38	35,675
12 Mar 2024	11.06	11.30	10.89	11.22	11.22	8,213
11 Mar 2024	11.13	11.05	10.89	10.89	10.89	19,011
08 Mar 2024	11.06	11.02	10.85	10.99	10.99	3,947
07 Mar 2024	11.09	11.17	10.72	10.98	10.98	28,832
06 Mar 2024	10.80	11.31	10.91	11.14	11.14	32,117
05 Mar 2024	10.88	10.85	10.63	10.74	10.74	26,453
04 Mar 2024	11.22	11.17	10.96	11.10	11.10	21,840
01 Mar 2024	11.06	11.28	11.00	11.00	11.00	42,745
29 Feb 2024	11.24	11.23	10.95	11.03	11.03	26,751
28 Feb 2024	11.40	11.44	11.02	11.21	11.21	54,006
27 Feb 2024	10.72	11.38	10.61	11.36	11.36	79,600
26 Feb 2024	10.83	10.90	10.66	10.86	10.86	32,318
23 Feb 2024	11.38	11.24	10.71	10.78	10.78	34,146
22 Feb 2024	10.74	11.31	10.74	11.19	11.19	68,617
21 Feb 2024	10.31	10.63	10.22	10.41	10.41	94,345
20 Feb 2024	10.22	10.19	10.00	10.08	10.08	29,823
19 Feb 2024	10.65	10.69	10.23	10.34	10.34	14,445
16 Feb 2024	10.69	10.91	10.60	10.70	10.70	43,278
15 Feb 2024	10.12	10.42	10.25	10.34	10.34	15,543
14 Feb 2024	10.30	10.25	10.10	10.14	10.14	13,972
13 Feb 2024	10.46	10.48	10.25	10.34	10.34	94,076
12 Feb 2024	10.15	10.53	10.33	10.33	10.33	13,204
09 Feb 2024	10.40	10.40	10.19	10.26	10.26	117,977
08 Feb 2024	10.40	10.58	10.43	10.47	10.47	18,936
07 Feb 2024	10.69	10.73	10.40	10.58	10.58	10,729
06 Feb 2024	10.60	10.67	10.45	10.62	10.62	20,171
05 Feb 2024	10.69	10.86	10.55	10.59	10.59	13,591
02 Feb 2024	10.68	10.98	10.74	10.86	10.86	93,804
01 Feb 2024	10.69	10.77	10.72	10.74	10.74	680
31 Jan 2024	10.92	10.74	10.61	10.67	10.67	413,242
30 Jan 2024	10.76	10.87	10.68	10.76	10.76	468,221
29 Jan 2024	10.93	10.78	10.61	10.74	10.74	9,906
26 Jan 2024	10.50	10.78	10.48	10.55	10.55	594,914
25 Jan 2024	10.89	10.80	10.48	10.50	10.50	24,034
24 Jan 2024	10.95	10.99	10.80	10.86	10.86	12,601
23 Jan 2024	10.51	10.86	10.54	10.78	10.78	28,930
22 Jan 2024	10.38	10.45	10.24	10.44	10.44	34,907
19 Jan 2024	10.57	10.72	10.16	10.32	10.32	68,589
18 Jan 2024	10.69	10.76	10.57	10.76	10.76	55,536
17 Jan 2024	10.80	10.69	10.46	10.58	10.58	28,011
16 Jan 2024	11.18	11.15	10.86	10.91	10.91	22,097
15 Jan 2024	11.21	11.25	11.13	11.16	11.16	20,457
12 Jan 2024	11.35	11.48	11.23	11.30	11.30	28,296
11 Jan 2024	11.40	11.57	11.34	11.47	11.47	28,529
10 Jan 2024	11.69	11.63	11.44	11.51	11.51	52,887
09 Jan 2024	11.72	11.70	11.51	11.62	11.62	18,250
08 Jan 2024	11.47	11.72	11.25	11.44	11.44	34,161
05 Jan 2024	11.36	11.50	11.22	11.31	11.31	72,237
04 Jan 2024	11.64	11.67	11.39	11.59	11.59	28,342
03 Jan 2024	12.27	12.22	11.61	11.78	11.78	38,611
02 Jan 2024	12.02	12.37	12.10	12.25	12.25	40,761
29 Dec 2023	12.00	12.13	11.98	12.10	12.10	14,685
28 Dec 2023	12.27	12.27	12.03	12.12	12.12	22,196
27 Dec 2023	12.15	12.26	12.06	12.20	12.20	17,287
22 Dec 2023	12.13	12.10	12.02	12.10	12.10	17,567
21 Dec 2023	12.34	12.21	11.99	12.21	12.21	46,014
20 Dec 2023	12.20	12.43	12.27	12.33	12.33	41,448
19 Dec 2023	12.06	12.28	12.09	12.27	12.27	16,446
18 Dec 2023	12.24	12.26	12.09	12.15	12.15	30,651
15 Dec 2023	12.30	12.48	12.17	12.38	12.38	55,453
14 Dec 2023	11.67	12.34	11.80	12.10	12.10	59,796
13 Dec 2023	11.55	11.63	11.39	11.47	11.47	9,493
12 Dec 2023	11.90	11.94	11.54	11.69	11.69	34,228
11 Dec 2023	12.20	12.14	11.71	11.77	11.77	21,880
08 Dec 2023	11.44	12.16	11.56	12.06	12.06	84,525
07 Dec 2023	11.32	11.44	11.20	11.38	11.38	38,934
06 Dec 2023	11.52	11.59	11.09	11.44	11.44	80,704
05 Dec 2023	11.39	11.50	11.36	11.39	11.39	30,910
04 Dec 2023	11.53	11.64	11.31	11.50	11.50	30,341
01 Dec 2023	11.32	11.53	11.29	11.44	11.44	31,562
30 Nov 2023	11.66	11.66	11.31	11.40	11.40	22,938
29 Nov 2023	11.27	11.62	11.33	11.53	11.53	47,278
28 Nov 2023	11.19	11.28	11.05	11.16	11.16	60,032
27 Nov 2023	11.40	11.50	11.17	11.21	11.21	29,959
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD63,748.87+2,586.17(+4.23%)

CMC Crypto 2001,368.08+55.45(+4.22%)

OPmobility (0NW1.L)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
63,748.87
+2,586.17(+4.23%)

CMC Crypto 200
1,368.08
+55.45(+4.22%)