Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,942.15 +0.37 (+0.00%) FTSE 100
8,153.83 +6.97 (+0.09%) Bitcoin USD
66,261.67 -31.78 (-0.05%) CMC Crypto 200
1,385.93 -2.23 (-0.16%)
Orange S.A. (0A2Q.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 02:30PM BST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 10.00 | 10.00 | 9.83 | 9.90 | 9.90 | 13,571 |
| 13 Jun 2024 | 10.22 | 10.25 | 10.13 | 10.15 | 10.15 | 1,215 |
| 12 Jun 2024 | 10.40 | 10.42 | 10.35 | 10.35 | 10.35 | 781 |
| 11 Jun 2024 | 10.41 | 10.56 | 10.41 | 10.56 | 10.56 | 5,254 |
| 10 Jun 2024 | 10.78 | 10.78 | 10.64 | 10.75 | 10.75 | 2,710 |
| 07 Jun 2024 | 11.00 | 11.00 | 10.86 | 10.89 | 10.89 | 636 |
| 06 Jun 2024 | 11.34 | 11.42 | 11.34 | 11.41 | 11.41 | 3,713 |
| 05 Jun 2024 | 11.55 | 11.56 | 11.44 | 11.44 | 11.44 | 5,448 |
| 04 Jun 2024 | 11.44 | 11.48 | 11.42 | 11.47 | 11.47 | 258 |
| 03 Jun 2024 | 11.43 | 11.48 | 11.37 | 11.43 | 11.43 | 433 |
| 03 Jun 2024 | 0.354489 Dividend | |||||
| 31 May 2024 | 11.56 | 11.68 | 11.52 | 11.68 | 11.33 | 2,205 |
| 30 May 2024 | 11.50 | 11.53 | 11.45 | 11.49 | 11.14 | 2,658 |
| 29 May 2024 | 11.47 | 11.47 | 11.40 | 11.43 | 11.08 | 182 |
| 28 May 2024 | 11.58 | 11.58 | 11.55 | 11.55 | 11.20 | 868 |
| 24 May 2024 | 11.54 | 11.61 | 11.54 | 11.58 | 11.23 | 4,982 |
| 23 May 2024 | 11.46 | 11.47 | 11.43 | 11.46 | 11.11 | 16,919 |
| 22 May 2024 | 11.53 | 11.62 | 11.49 | 11.62 | 11.27 | 8,404 |
| 21 May 2024 | 11.75 | 11.77 | 11.69 | 11.74 | 11.38 | 2,332 |
| 20 May 2024 | 11.74 | 11.76 | 11.73 | 11.74 | 11.38 | 404 |
| 17 May 2024 | 11.68 | 11.72 | 11.68 | 11.70 | 11.35 | 9,405 |
| 16 May 2024 | 11.62 | 11.68 | 11.60 | 11.67 | 11.31 | 3,267 |
| 15 May 2024 | 11.59 | 11.60 | 11.58 | 11.59 | 11.24 | 4,573 |
| 14 May 2024 | 11.50 | 11.52 | 11.49 | 11.50 | 11.15 | 3,249 |
| 13 May 2024 | 11.43 | 11.47 | 11.41 | 11.43 | 11.08 | 176 |
| 10 May 2024 | 11.37 | 11.37 | 11.35 | 11.36 | 11.01 | 191 |
| 09 May 2024 | 11.39 | 11.43 | 11.35 | 11.35 | 11.01 | 3,051 |
| 08 May 2024 | 11.24 | 11.26 | 11.24 | 11.26 | 10.92 | 48 |
| 07 May 2024 | 11.22 | 11.23 | 11.20 | 11.20 | 10.86 | 71 |
| 03 May 2024 | 11.32 | 11.32 | 11.18 | 11.21 | 10.87 | 4,553 |
| 02 May 2024 | 11.09 | 11.10 | 11.08 | 11.08 | 10.74 | 9 |
| 01 May 2024 | 11.06 | 11.13 | 11.05 | 11.06 | 10.72 | 98 |
| 30 Apr 2024 | 11.12 | 11.12 | 11.09 | 11.10 | 10.76 | 180 |
| 29 Apr 2024 | 11.20 | 11.27 | 11.19 | 11.20 | 10.86 | 273 |
| 26 Apr 2024 | 11.11 | 11.13 | 11.10 | 11.11 | 10.77 | 72 |
| 25 Apr 2024 | 11.21 | 11.24 | 11.18 | 11.24 | 10.90 | 769 |
| 24 Apr 2024 | 11.29 | 11.35 | 11.25 | 11.29 | 10.95 | 430 |
| 23 Apr 2024 | 11.76 | 11.83 | 11.67 | 11.69 | 11.34 | 2,015 |
| 22 Apr 2024 | 11.70 | 11.77 | 11.70 | 11.77 | 11.41 | 2,095 |
| 19 Apr 2024 | 11.52 | 11.57 | 11.50 | 11.51 | 11.16 | 45 |
| 18 Apr 2024 | 11.29 | 11.35 | 11.29 | 11.32 | 10.98 | 259 |
| 17 Apr 2024 | 11.24 | 11.24 | 11.16 | 11.16 | 10.82 | 625 |
| 16 Apr 2024 | 11.02 | 11.10 | 11.02 | 11.10 | 10.76 | 787 |
| 15 Apr 2024 | 11.06 | 11.07 | 10.99 | 11.01 | 10.67 | 439 |
| 12 Apr 2024 | 11.10 | 11.10 | 11.06 | 11.06 | 10.72 | 233 |
| 11 Apr 2024 | 11.21 | 11.21 | 11.09 | 11.10 | 10.76 | 201 |
| 10 Apr 2024 | 11.29 | 11.29 | 11.15 | 11.16 | 10.82 | 2,963 |
| 09 Apr 2024 | 11.50 | 11.50 | 11.44 | 11.44 | 11.09 | 40 |
| 08 Apr 2024 | 11.50 | 11.55 | 11.47 | 11.55 | 11.20 | 535 |
| 05 Apr 2024 | 11.60 | 11.60 | 11.53 | 11.53 | 11.18 | 1,031 |
| 04 Apr 2024 | 11.78 | 11.78 | 11.76 | 11.76 | 11.40 | 81 |
| 03 Apr 2024 | 11.74 | 11.74 | 11.70 | 11.71 | 11.35 | 45 |
| 02 Apr 2024 | 11.70 | 11.70 | 11.69 | 11.70 | 11.34 | 329 |
| 28 Mar 2024 | 11.71 | 11.74 | 11.71 | 11.72 | 11.36 | 818 |
| 27 Mar 2024 | 11.67 | 11.75 | 11.65 | 11.65 | 11.30 | 1,861 |
| 26 Mar 2024 | 11.53 | 11.54 | 11.48 | 11.48 | 11.13 | 1,767 |
| 25 Mar 2024 | 11.55 | 11.61 | 11.51 | 11.51 | 11.16 | 757 |
| 22 Mar 2024 | 11.54 | 11.54 | 11.46 | 11.46 | 11.11 | 221 |
| 21 Mar 2024 | 11.49 | 11.52 | 11.43 | 11.43 | 11.08 | 150 |
| 20 Mar 2024 | 11.48 | 11.56 | 11.48 | 11.55 | 11.20 | 165 |
| 19 Mar 2024 | 11.56 | 11.58 | 11.51 | 11.51 | 11.16 | 113 |
| 18 Mar 2024 | 11.59 | 11.59 | 11.51 | 11.51 | 11.16 | 641 |
| 15 Mar 2024 | 11.54 | 11.54 | 11.49 | 11.52 | 11.17 | 243 |
| 14 Mar 2024 | 11.44 | 11.44 | 11.37 | 11.39 | 11.04 | 146 |
| 13 Mar 2024 | 11.40 | 11.46 | 11.40 | 11.41 | 11.06 | 1,251 |
| 12 Mar 2024 | 11.60 | 11.60 | 11.46 | 11.46 | 11.11 | 964 |
| 11 Mar 2024 | 11.64 | 11.64 | 11.60 | 11.62 | 11.27 | 360 |
| 08 Mar 2024 | 11.50 | 11.56 | 11.50 | 11.56 | 11.21 | 128 |
| 07 Mar 2024 | 11.65 | 11.66 | 11.51 | 11.53 | 11.18 | 210 |
| 06 Mar 2024 | 11.55 | 11.58 | 11.51 | 11.51 | 11.16 | 174 |
| 05 Mar 2024 | 11.44 | 11.55 | 11.43 | 11.55 | 11.20 | 1,142 |
| 04 Mar 2024 | 11.45 | 11.47 | 11.44 | 11.47 | 11.12 | 138 |
| 01 Mar 2024 | 11.50 | 11.50 | 11.46 | 11.48 | 11.13 | 336 |
| 29 Feb 2024 | 11.59 | 11.60 | 11.50 | 11.52 | 11.17 | 5,013 |
| 28 Feb 2024 | 11.61 | 11.61 | 11.60 | 11.60 | 11.25 | 1,743 |
| 27 Feb 2024 | 11.62 | 11.67 | 11.62 | 11.66 | 11.30 | 535 |
| 26 Feb 2024 | 11.63 | 11.64 | 11.61 | 11.62 | 11.27 | 533 |
| 23 Feb 2024 | 11.56 | 11.65 | 11.56 | 11.65 | 11.30 | 101 |
| 22 Feb 2024 | 11.75 | 11.75 | 11.67 | 11.67 | 11.31 | 125 |
| 21 Feb 2024 | 11.74 | 11.75 | 11.73 | 11.73 | 11.38 | 112 |
| 20 Feb 2024 | 11.74 | 11.81 | 11.74 | 11.80 | 11.44 | 573 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 11.62 | 11.62 | 11.54 | 11.59 | 11.24 | 141 |
| 15 Feb 2024 | 11.56 | 11.66 | 11.56 | 11.59 | 11.24 | 570 |
| 14 Feb 2024 | 11.43 | 11.44 | 11.41 | 11.41 | 11.06 | 25 |
| 13 Feb 2024 | 11.50 | 11.50 | 11.41 | 11.43 | 11.08 | 78 |
| 12 Feb 2024 | 11.41 | 11.43 | 11.40 | 11.42 | 11.07 | 199 |
| 09 Feb 2024 | 11.36 | 11.41 | 11.36 | 11.37 | 11.02 | 150 |
| 08 Feb 2024 | 11.43 | 11.47 | 11.43 | 11.45 | 11.10 | 152 |
| 07 Feb 2024 | 11.59 | 11.59 | 11.53 | 11.53 | 11.18 | 102 |
| 06 Feb 2024 | 11.64 | 11.66 | 11.64 | 11.66 | 11.30 | 98 |
| 05 Feb 2024 | 11.67 | 11.68 | 11.65 | 11.68 | 11.32 | 132 |
| 02 Feb 2024 | 11.94 | 11.94 | 11.85 | 11.85 | 11.49 | 10 |
| 01 Feb 2024 | 11.91 | 11.91 | 11.87 | 11.87 | 11.51 | 31 |
| 31 Jan 2024 | 11.98 | 11.98 | 11.95 | 11.95 | 11.59 | 30 |
| 30 Jan 2024 | 11.95 | 12.00 | 11.93 | 11.96 | 11.60 | 15 |
| 29 Jan 2024 | 11.91 | 11.96 | 11.87 | 11.95 | 11.59 | 713 |
| 26 Jan 2024 | 12.17 | 12.18 | 12.14 | 12.15 | 11.78 | 74 |
| 25 Jan 2024 | 12.21 | 12.21 | 12.16 | 12.18 | 11.81 | 77 |
| 24 Jan 2024 | 12.31 | 12.33 | 12.24 | 12.24 | 11.87 | 222 |
| *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.