Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,979.12 +1,393.55 (+2.23%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
MyMD Pharmaceuticals, Inc. (0A8D.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:13PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 200 |
| 02 May 2024 | 3.1275 | 3.1275 | 3.1275 | 3.1275 | 3.1275 | 12 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 2.8500 | 2.9200 | 2.8500 | 2.9200 | 2.9200 | 116 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 2.5628 | 2.5628 | 2.5628 | 2.5628 | 2.5628 | 200 |
| 23 Apr 2024 | 2.6789 | 2.6789 | 2.5600 | 2.5600 | 2.5600 | 15 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 2.5311 | 2.5311 | 2.5311 | 2.5311 | 2.5311 | 8 |
| 18 Apr 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 100 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 15 Apr 2024 | 2.2544 | 2.2544 | 2.2544 | 2.2544 | 2.2544 | 210 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 2.8172 | 2.8172 | 2.8172 | 2.8172 | 2.8172 | 90 |
| 10 Apr 2024 | 2.6500 | 2.8716 | 2.5627 | 2.7200 | 2.7200 | 1,429 |
| 09 Apr 2024 | 3.6800 | 3.6800 | 2.2350 | 2.2350 | 2.2350 | 15,133 |
| 08 Apr 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 66 |
| 05 Apr 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 1 |
| 04 Apr 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 2.4500 | 2.4500 | 2.3800 | 2.4000 | 2.4000 | 204 |
| 25 Mar 2024 | 2.4938 | 2.5000 | 2.4938 | 2.5000 | 2.5000 | 106 |
| 22 Mar 2024 | 2.7920 | 2.7920 | 2.7920 | 2.7920 | 2.7920 | 44 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 3.1100 | 3.1650 | 3.1100 | 3.1600 | 3.1600 | 300 |
| 06 Mar 2024 | 3.1750 | 3.2000 | 3.1596 | 3.1596 | 3.1596 | 300 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 3.3900 | 3.3900 | 3.3200 | 3.3200 | 3.3200 | 1 |
| 27 Feb 2024 | 3.4499 | 3.4499 | 3.4499 | 3.4499 | 3.4499 | 66 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 3.6000 | 3.6000 | 3.5140 | 3.5140 | 3.5140 | 8,520 |
| 20 Feb 2024 | 3.0500 | 3.6280 | 3.0500 | 3.6280 | 3.6280 | 313 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 3.2700 | 3.2700 | 2.9279 | 2.9877 | 2.9877 | 2,307 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 0.033333:1 Stock split | |||||
| 14 Feb 2024 | 3.8220 | 3.9900 | 3.7890 | 3.9900 | 3.9900 | 498 |
| 13 Feb 2024 | 4.3020 | 4.3020 | 3.4290 | 3.5670 | 3.5670 | 96 |
| 12 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 1,243 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 1 |
| 05 Feb 2024 | 3.9960 | 3.9960 | 3.9750 | 3.9750 | 3.9750 | 46 |
| 02 Feb 2024 | 3.9450 | 3.9450 | 3.9000 | 3.9000 | 3.9000 | 15 |
| 01 Feb 2024 | 4.4910 | 4.4910 | 4.4370 | 4.4370 | 4.4370 | 23 |
| 31 Jan 2024 | 4.9200 | 4.9200 | 4.9170 | 4.9200 | 4.9200 | 33 |
| 30 Jan 2024 | 4.8660 | 4.8660 | 4.8630 | 4.8630 | 4.8630 | 35 |
| 29 Jan 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 26 Jan 2024 | 4.8120 | 4.8120 | 4.8120 | 4.8120 | 4.8120 | 33 |
| 25 Jan 2024 | 5.1870 | 5.3550 | 5.1870 | 5.3550 | 5.3550 | 19 |
| 24 Jan 2024 | 5.4240 | 5.4510 | 5.2380 | 5.2380 | 5.2380 | 58 |
| 23 Jan 2024 | 5.5800 | 5.5800 | 5.5260 | 5.5260 | 5.5260 | 117 |
| 22 Jan 2024 | 5.6211 | 5.6220 | 5.6211 | 5.6220 | 5.6220 | 166 |
| 19 Jan 2024 | 5.3970 | 5.3970 | 5.3547 | 5.3970 | 5.3970 | 26 |
| 18 Jan 2024 | 5.6100 | 5.6100 | 5.4930 | 5.4930 | 5.4930 | 50 |
| 17 Jan 2024 | 5.0850 | 5.3580 | 5.0850 | 5.3580 | 5.3580 | 141 |
| 16 Jan 2024 | 5.7900 | 5.7900 | 5.4900 | 5.4900 | 5.4900 | 80 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 5.9250 | 5.9250 | 5.9250 | 5.9250 | 5.9250 | 3 |
| 10 Jan 2024 | 6.2250 | 6.2400 | 6.1350 | 6.2400 | 6.2400 | 213 |
| 09 Jan 2024 | 6.2250 | 6.2250 | 6.0300 | 6.2100 | 6.2100 | 340 |
| 08 Jan 2024 | 6.2025 | 6.3000 | 6.1620 | 6.3000 | 6.3000 | 198 |
| 05 Jan 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 33 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 6.9000 | 6.9900 | 6.9000 | 6.9120 | 6.9120 | 426 |
| 02 Jan 2024 | 7.8000 | 7.8000 | 7.7850 | 7.7970 | 7.7970 | 280 |
| 29 Dec 2023 | 7.3500 | 9.6000 | 7.0590 | 7.8000 | 7.8000 | 396 |
| 28 Dec 2023 | 9.9210 | 9.9210 | 9.0180 | 9.1530 | 9.1530 | 223 |
| 27 Dec 2023 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | 1 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 159 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 7.9320 | 7.9320 | 7.9320 | 7.9320 | 7.9320 | 10 |
| 12 Dec 2023 | - | - | - | - | - | - |
| *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.