Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Friday, 19 April 2024
KLOEKNER & CO NPV
LSE
0KVR
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
14/10/22
7.125
7.165
6.940
7.030
117,203
13/10/22
6.933
7.130
6.805
7.030
134,611
12/10/22
6.998
7.045
6.465
6.923
220,111
11/10/22
7.518
7.580
7.365
7.530
76,061
10/10/22
7.395
7.750
7.395
7.523
84,035
07/10/22
7.228
7.545
7.225
7.418
75,305
06/10/22
7.825
7.880
7.135
7.220
351,826
05/10/22
8.313
8.315
8.085
8.133
32,646
04/10/22
8.178
8.370
8.170
8.335
62,851
03/10/22
7.783
8.035
7.783
8.015
30,629
30/09/22
7.660
7.920
7.660
7.910
25,451
29/09/22
7.913
7.913
7.555
7.680
47,662
28/09/22
8.490
8.490
7.555
7.925
116,022
26/09/22
8.195
8.560
8.195
8.465
15,582
23/09/22
8.620
8.620
8.190
8.338
37,172
22/09/22
8.693
8.820
8.600
8.615
68,794
21/09/22
8.568
8.785
8.568
8.750
11,056
20/09/22
8.773
8.835
8.545
8.655
36,820
19/09/22
8.690
8.835
8.682
8.700
15,520
16/09/22
8.778
8.778
8.505
8.680
62,189
15/09/22
8.923
8.995
8.710
8.728
17,743
14/09/22
9.180
9.295
8.915
8.983
22,269
13/09/22
9.375
9.530
9.210
9.210
28,790
12/09/22
9.385
9.415
9.275
9.340
56,225
09/09/22
9.113
9.235
9.095
9.173
35,444
08/09/22
8.938
9.175
8.938
9.083
27,275
07/09/22
8.870
8.995
8.785
8.970
34,158
06/09/22
8.885
9.065
8.870
8.955
10,777
05/09/22
8.853
8.990
8.794
8.918
31,260
02/09/22
8.938
9.150
8.770
9.110
34,916
01/09/22
9.018
9.018
8.758
8.758
33,058
31/08/22
9.098
9.185
9.025
9.025
16,833
30/08/22
9.305
9.355
9.070
9.070
21,760
26/08/22
9.288
9.538
9.213
9.213
44,683
25/08/22
9.245
9.365
9.205
9.325
10,838
24/08/22
9.178
9.370
9.060
9.160
21,603
23/08/22
8.918
9.255
8.918
9.208
37,948
22/08/22
8.948
9.015
8.845
8.923
169,841
19/08/22
9.238
9.250
9.035
9.035
1,576,539
18/08/22
9.080
9.310
9.080
9.263
601,843
17/08/22
9.455
9.455
8.960
9.038
262,592
16/08/22
9.098
9.525
9.070
9.510
99,623
15/08/22
9.328
9.328
8.990
9.020
417,926
Global Indices
Code
Last
Change
COMP
10,321
328
3.08%
DJI
29,635
404
1.34%
SP500
3,583
87
2.37%
DAX
12,438
82
0.67%
FTSE
7,488
5
0.07%
NI225
22,420
408
1.86%
TWI
67.27
0.00
0.00%
More news...
No news available...
Currencies
Code
Last
Change
EURUSD
0.9721
0.0055
0.56%
NZDUSD
0.5548
0.0093
1.65%
AUDUSD
0.6194
0.0107
1.70%
NZDAUD
0.8964
0.0010
0.11%