LSE, 0P47 End of Day and Historical Share Prices []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, 0P47:

21 Aug 2025

LAST: 0.9450	CHANGE: 0.01	OPEN: 0.9430	HIGH: 0.9530	ASK: 1.0970	VOLUME: 763
LAST: 0.9450	CHG(%): 0.53	PREV: 0.9400	LOW: 0.9400	BID: 1.0440

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
21 Aug 25	0.9430	0.9530	0.9400	0.9450	763
20 Aug 25	0.9360	0.9440	0.9110	0.9340	2.1K
19 Aug 25	0.9260	0.9430	0.9200	0.9400	3.6K
18 Aug 25	0.9120	0.9390	0.9110	0.9370	4.5K
15 Aug 25	0.9290	0.9290	0.9110	0.9140	6.7K
14 Aug 25	0.9400	0.9400	0.9190	0.9340	19.5K
13 Aug 25	0.9300	0.9390	0.9270	0.9270	12.2K
12 Aug 25	0.9460	0.9670	0.9290	0.9440	4.1K
11 Aug 25	0.9650	0.9700	0.9400	0.9405	1.6K
08 Aug 25	0.9548	0.9730	0.9320	0.9538	9.4K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.93
MA20:	0.96
MA50:	0.94
MA200:	0.98
STO9:	44.44
RSI14:	51.72
WPR14:	-47.28
MTM14:	-0.03
ROC14:	-0.03
Week High:	0.95
Week Low:	0.91
Month High:	1.10
Month Low:	0.91
Volatility:	12.51