Yahoo

Mail

Singapore markets close in 1 hour 40 minutes

Straits Times Index
3,270.86
+45.69(+1.42%)
Nikkei
37,552.16
+113.55(+0.30%)
Hang Seng
16,799.25
+287.56(+1.74%)
FTSE 100
8,066.77
+42.90(+0.53%)
Bitcoin USD
66,380.22
+236.35(+0.36%)
CMC Crypto 200
1,399.29
-15.47(-1.09%)

Datalex plc (0OPM.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

0.4609

-0.0540

(-10.50%)

As of 05:26PM BST. Market open.

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Apr 2024	-	-	-	-	-	-
19 Apr 2024	-	-	-	-	-	-
18 Apr 2024	0.4600	0.4609	0.4556	0.4609	0.4609	8,985
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.4793	0.4793	0.4793	0.4793	0.4793	168
15 Apr 2024	-	-	-	-	-	-
12 Apr 2024	0.4800	0.4800	0.4700	0.4700	0.4700	5,562
11 Apr 2024	-	-	-	-	-	-
10 Apr 2024	-	-	-	-	-	-
09 Apr 2024	0.4800	0.4800	0.4800	0.4800	0.4800	54
08 Apr 2024	0.4800	0.4800	0.4781	0.4781	0.4781	114
05 Apr 2024	-	-	-	-	-	-
04 Apr 2024	0.4900	0.4900	0.4900	0.4900	0.4900	100
03 Apr 2024	0.4700	0.4700	0.4690	0.4690	0.4690	256
02 Apr 2024	-	-	-	-	-	-
28 Mar 2024	-	-	-	-	-	-
27 Mar 2024	0.4752	0.4752	0.4752	0.4752	0.4752	1,521
26 Mar 2024	0.4913	0.4913	0.4913	0.4913	0.4913	4,000
25 Mar 2024	0.5023	0.5100	0.5023	0.5100	0.5100	177,128
22 Mar 2024	0.4993	0.5000	0.4993	0.5000	0.5000	140,500
21 Mar 2024	0.5092	0.5150	0.5075	0.5150	0.5150	148,066
20 Mar 2024	0.5200	0.5200	0.5200	0.5200	0.5200	10
19 Mar 2024	0.5200	0.5200	0.5200	0.5200	0.5200	62
18 Mar 2024	-	-	-	-	-	-
15 Mar 2024	0.5300	0.5300	0.5300	0.5300	0.5300	13
14 Mar 2024	-	-	-	-	-	-
13 Mar 2024	0.5350	0.5350	0.5350	0.5350	0.5350	28
12 Mar 2024	-	-	-	-	-	-
11 Mar 2024	0.5200	0.5200	0.5200	0.5200	0.5200	14
08 Mar 2024	-	-	-	-	-	-
07 Mar 2024	0.5292	0.5400	0.5292	0.5400	0.5400	1,119
06 Mar 2024	-	-	-	-	-	-
05 Mar 2024	-	-	-	-	-	-
04 Mar 2024	0.5800	0.5800	0.5800	0.5800	0.5800	30
01 Mar 2024	-	-	-	-	-	-
29 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5800	125
28 Feb 2024	0.5600	0.5850	0.5600	0.5850	0.5850	2,176
27 Feb 2024	0.5708	0.5850	0.5708	0.5850	0.5850	5,284
26 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5800	125
23 Feb 2024	0.5339	0.5400	0.5339	0.5400	0.5400	1,191
22 Feb 2024	0.5500	0.5500	0.5109	0.5109	0.5109	7,170
21 Feb 2024	0.5300	0.5500	0.5300	0.5500	0.5500	418
20 Feb 2024	0.5342	0.5342	0.5320	0.5320	0.5320	711,155
19 Feb 2024	0.5500	0.5500	0.5451	0.5451	0.5451	136
16 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	150
15 Feb 2024	-	-	-	-	-	-
14 Feb 2024	0.5500	0.5500	0.5419	0.5419	0.5419	13,314
13 Feb 2024	-	-	-	-	-	-
12 Feb 2024	0.5592	0.5700	0.5592	0.5592	0.5592	54,141
09 Feb 2024	0.5670	0.5670	0.5670	0.5670	0.5670	300
08 Feb 2024	0.5650	0.5650	0.5300	0.5300	0.5300	210
07 Feb 2024	-	-	-	-	-	-
06 Feb 2024	0.5700	0.5700	0.5700	0.5700	0.5700	120
05 Feb 2024	-	-	-	-	-	-
02 Feb 2024	-	-	-	-	-	-
01 Feb 2024	-	-	-	-	-	-
31 Jan 2024	-	-	-	-	-	-
30 Jan 2024	0.5850	0.5850	0.5850	0.5850	0.5850	303
29 Jan 2024	-	-	-	-	-	-
26 Jan 2024	0.5750	0.5800	0.5750	0.5800	0.5800	2,134
25 Jan 2024	0.5800	0.5800	0.5736	0.5736	0.5736	2,921
24 Jan 2024	-	-	-	-	-	-
23 Jan 2024	-	-	-	-	-	-
22 Jan 2024	0.5800	0.5800	0.5800	0.5800	0.5800	3,500
19 Jan 2024	0.5800	0.5800	0.5800	0.5800	0.5800	300
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	-	-	-	-	-	-
16 Jan 2024	0.5600	0.5700	0.5584	0.5584	0.5584	3,733
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	-	-	-	-	-	-
11 Jan 2024	0.5750	0.5781	0.5750	0.5781	0.5781	473
10 Jan 2024	-	-	-	-	-	-
09 Jan 2024	0.5800	0.5800	0.5800	0.5800	0.5800	251
08 Jan 2024	-	-	-	-	-	-
05 Jan 2024	-	-	-	-	-	-
04 Jan 2024	0.5726	0.5726	0.5726	0.5726	0.5726	13,572
03 Jan 2024	0.5625	0.5625	0.5625	0.5625	0.5625	38,426
02 Jan 2024	-	-	-	-	-	-
29 Dec 2023	-	-	-	-	-	-
28 Dec 2023	0.6022	0.6050	0.5799	0.6050	0.6050	11,948
27 Dec 2023	-	-	-	-	-	-
22 Dec 2023	-	-	-	-	-	-
21 Dec 2023	0.6200	0.6200	0.6200	0.6200	0.6200	125
20 Dec 2023	0.5624	0.5730	0.5624	0.5730	0.5730	104,638
19 Dec 2023	0.5763	0.5860	0.5763	0.5860	0.5860	24,756
18 Dec 2023	-	-	-	-	-	-
15 Dec 2023	0.6300	0.6300	0.6300	0.6300	0.6300	200
14 Dec 2023	0.6400	0.6400	0.6000	0.6050	0.6050	3,729
13 Dec 2023	-	-	-	-	-	-
12 Dec 2023	0.5800	0.5800	0.5778	0.5778	0.5778	605
11 Dec 2023	-	-	-	-	-	-
08 Dec 2023	0.5800	0.5800	0.5800	0.5800	0.5800	324
07 Dec 2023	0.5632	0.5755	0.5632	0.5755	0.5755	7,956
06 Dec 2023	-	-	-	-	-	-
05 Dec 2023	-	-	-	-	-	-
04 Dec 2023	0.5500	0.5500	0.5500	0.5500	0.5500	450
01 Dec 2023	0.5350	0.5350	0.5350	0.5350	0.5350	518
30 Nov 2023	0.5400	0.5400	0.5400	0.5400	0.5400	479
29 Nov 2023	0.5300	0.5300	0.5300	0.5300	0.5300	1,834
28 Nov 2023	0.5400	0.5400	0.5400	0.5400	0.5400	123
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,270.86+45.69(+1.42%)

Nikkei37,552.16+113.55(+0.30%)

Hang Seng16,799.25+287.56(+1.74%)

FTSE 1008,066.77+42.90(+0.53%)

Bitcoin USD66,380.22+236.35(+0.36%)

CMC Crypto 2001,399.29-15.47(-1.09%)

Datalex plc (0OPM.L)

Straits Times Index
3,270.86
+45.69(+1.42%)

Nikkei
37,552.16
+113.55(+0.30%)

Hang Seng
16,799.25
+287.56(+1.74%)

FTSE 100
8,066.77
+42.90(+0.53%)

Bitcoin USD
66,380.22
+236.35(+0.36%)

CMC Crypto 200
1,399.29
-15.47(-1.09%)