Singapore markets closed
Straits Times Index
3,338.94 -9.93 (-0.30%) S&P 500
5,283.40 +5.89 (+0.11%) Dow
38,571.03 -115.27 (-0.30%) Nasdaq
16,828.67 +93.67 (+0.56%) Bitcoin USD
68,681.38 -316.63 (-0.46%) CMC Crypto 200
1,439.61 -7.54 (-0.52%)
Antin Infrastructure Partners SAS (0AA5.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 06:18PM BST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 31 May 2024 | 13.15 | 12.94 | 12.80 | 12.82 | 12.82 | 4,100 |
| 30 May 2024 | 12.80 | 13.08 | 12.84 | 13.08 | 13.08 | 179 |
| 29 May 2024 | 12.98 | 12.94 | 12.64 | 12.80 | 12.80 | 123 |
| 28 May 2024 | 13.11 | 13.16 | 13.04 | 13.04 | 13.04 | 5 |
| 24 May 2024 | 12.98 | 12.92 | 12.76 | 12.94 | 12.94 | 2 |
| 23 May 2024 | 13.26 | 13.30 | 13.12 | 13.16 | 13.16 | 5 |
| 22 May 2024 | 13.17 | 13.26 | 13.14 | 13.24 | 13.24 | 105 |
| 21 May 2024 | 13.20 | 13.22 | 13.12 | 13.12 | 13.12 | 63 |
| 20 May 2024 | 13.22 | 13.26 | 13.00 | 13.26 | 13.26 | 12 |
| 17 May 2024 | 13.26 | 13.26 | 13.12 | 13.12 | 13.12 | 206 |
| 16 May 2024 | 13.66 | 13.68 | 13.26 | 13.26 | 13.26 | 112 |
| 15 May 2024 | 13.64 | 13.88 | 13.60 | 13.60 | 13.60 | 681 |
| 14 May 2024 | 13.22 | 13.64 | 13.36 | 13.64 | 13.64 | 396 |
| 13 May 2024 | 13.20 | 13.30 | 13.10 | 13.30 | 13.30 | 564 |
| 10 May 2024 | 13.30 | 13.32 | 13.08 | 13.14 | 13.14 | 103 |
| 09 May 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 105 |
| 08 May 2024 | 12.56 | 12.54 | 12.48 | 12.53 | 12.53 | 8,352 |
| 07 May 2024 | 12.27 | 12.44 | 12.38 | 12.38 | 12.38 | 39 |
| 03 May 2024 | 12.16 | 12.34 | 12.16 | 12.25 | 12.25 | 711 |
| 02 May 2024 | 12.10 | 12.14 | 11.96 | 12.10 | 12.10 | 525 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 12.90 | 12.84 | 12.00 | 12.00 | 12.00 | 346 |
| 29 Apr 2024 | 12.50 | 12.90 | 12.66 | 12.90 | 12.90 | 252 |
| 26 Apr 2024 | 12.40 | 12.62 | 12.44 | 12.44 | 12.44 | 2,271 |
| 25 Apr 2024 | 12.69 | 12.64 | 12.16 | 12.26 | 12.26 | 905 |
| 24 Apr 2024 | 12.69 | 12.86 | 12.60 | 12.70 | 12.70 | 2,011 |
| 23 Apr 2024 | 12.48 | 12.65 | 12.52 | 12.64 | 12.64 | 1,139 |
| 22 Apr 2024 | 12.31 | 12.54 | 12.38 | 12.46 | 12.46 | 1,006 |
| 19 Apr 2024 | 12.23 | 12.28 | 12.15 | 12.20 | 12.20 | 160 |
| 18 Apr 2024 | 12.44 | 12.48 | 12.26 | 12.33 | 12.33 | 3,223 |
| 17 Apr 2024 | 12.46 | 12.58 | 12.34 | 12.51 | 12.51 | 1,478 |
| 16 Apr 2024 | 12.67 | 12.72 | 12.36 | 12.42 | 12.42 | 2,090 |
| 15 Apr 2024 | 13.17 | 13.18 | 12.82 | 12.82 | 12.82 | 2,392 |
| 12 Apr 2024 | 13.24 | 13.32 | 13.12 | 13.12 | 13.12 | 2,209 |
| 11 Apr 2024 | 13.07 | 13.32 | 13.08 | 13.14 | 13.14 | 2,134 |
| 10 Apr 2024 | 13.17 | 13.22 | 13.02 | 13.17 | 13.17 | 1,118 |
| 09 Apr 2024 | 13.05 | 13.20 | 13.00 | 13.20 | 13.20 | 2,452 |
| 08 Apr 2024 | 13.17 | 13.18 | 13.04 | 13.07 | 13.07 | 5,297 |
| 05 Apr 2024 | 13.49 | 13.36 | 13.12 | 13.13 | 13.13 | 728 |
| 04 Apr 2024 | 13.66 | 13.68 | 13.39 | 13.48 | 13.48 | 2,687 |
| 03 Apr 2024 | 13.22 | 13.50 | 13.00 | 13.32 | 13.32 | 1,965 |
| 02 Apr 2024 | 13.45 | 13.60 | 13.16 | 13.50 | 13.50 | 5,233 |
| 28 Mar 2024 | 13.35 | 13.44 | 13.11 | 13.40 | 13.40 | 5,496 |
| 27 Mar 2024 | 13.10 | 13.27 | 13.16 | 13.27 | 13.27 | 20,749 |
| 26 Mar 2024 | 13.31 | 13.28 | 13.07 | 13.10 | 13.10 | 5,053 |
| 25 Mar 2024 | 13.28 | 13.43 | 13.13 | 13.31 | 13.31 | 4,533 |
| 22 Mar 2024 | 13.48 | 13.46 | 13.32 | 13.32 | 13.32 | 6,233 |
| 21 Mar 2024 | 13.19 | 13.39 | 13.29 | 13.39 | 13.39 | 3,993 |
| 20 Mar 2024 | 13.00 | 13.15 | 12.99 | 13.08 | 13.08 | 3,527 |
| 19 Mar 2024 | 13.26 | 13.33 | 12.98 | 13.09 | 13.09 | 3,128 |
| 18 Mar 2024 | 13.40 | 13.46 | 13.11 | 13.37 | 13.37 | 8,589 |
| 15 Mar 2024 | 13.25 | 13.56 | 13.45 | 13.55 | 13.55 | 1,403 |
| 14 Mar 2024 | 13.80 | 13.59 | 13.32 | 13.32 | 13.32 | 3,093 |
| 13 Mar 2024 | 13.74 | 13.87 | 13.59 | 13.61 | 13.61 | 2,876 |
| 12 Mar 2024 | 13.60 | 13.74 | 13.54 | 13.54 | 13.54 | 378 |
| 11 Mar 2024 | 13.90 | 14.04 | 13.70 | 13.91 | 13.91 | 2,473 |
| 08 Mar 2024 | 13.94 | 14.27 | 13.83 | 14.21 | 14.21 | 217,571 |
| 07 Mar 2024 | 15.00 | 14.00 | 13.63 | 13.63 | 13.63 | 6,800 |
| 06 Mar 2024 | 15.04 | 15.33 | 15.10 | 15.33 | 15.33 | 21,535 |
| 05 Mar 2024 | 14.20 | 14.99 | 14.73 | 14.91 | 14.91 | 16,756 |
| 04 Mar 2024 | 14.97 | 15.08 | 14.44 | 14.54 | 14.54 | 4,739 |
| 01 Mar 2024 | 15.35 | 15.53 | 14.89 | 15.45 | 15.45 | 3,266 |
| 29 Feb 2024 | 15.31 | 15.50 | 15.30 | 15.34 | 15.34 | 1,024 |
| 28 Feb 2024 | 15.51 | 15.50 | 15.21 | 15.24 | 15.24 | 113,195 |
| 27 Feb 2024 | 15.70 | 15.65 | 15.38 | 15.46 | 15.46 | 4,608 |
| 26 Feb 2024 | 15.80 | 15.80 | 15.63 | 15.73 | 15.73 | 4,116 |
| 23 Feb 2024 | 15.74 | 15.89 | 15.72 | 15.75 | 15.75 | 3,440 |
| 22 Feb 2024 | 15.90 | 16.42 | 15.83 | 16.07 | 16.07 | 34,014 |
| 21 Feb 2024 | 16.94 | 16.83 | 15.95 | 15.98 | 15.98 | 4,433 |
| 20 Feb 2024 | 17.06 | 17.26 | 17.03 | 17.26 | 17.26 | 1,742 |
| 19 Feb 2024 | 16.45 | 16.95 | 16.50 | 16.50 | 16.50 | 8,868 |
| 16 Feb 2024 | 16.73 | 16.81 | 16.45 | 16.71 | 16.71 | 513 |
| 15 Feb 2024 | 16.02 | 16.60 | 16.27 | 16.47 | 16.47 | 1,461 |
| 14 Feb 2024 | 16.38 | 16.46 | 16.08 | 16.12 | 16.12 | 2,790 |
| 13 Feb 2024 | 16.29 | 16.55 | 16.09 | 16.11 | 16.11 | 8,254 |
| 12 Feb 2024 | 16.08 | 16.43 | 16.22 | 16.25 | 16.25 | 1,947 |
| 09 Feb 2024 | 15.85 | 16.00 | 15.45 | 15.88 | 15.88 | 3,130 |
| 08 Feb 2024 | 15.84 | 16.27 | 15.77 | 16.21 | 16.21 | 203,064 |
| 07 Feb 2024 | 16.40 | 16.33 | 15.95 | 15.95 | 15.95 | 65,829 |
| 06 Feb 2024 | 17.06 | 16.88 | 16.38 | 16.38 | 16.38 | 2,130 |
| 05 Feb 2024 | 16.87 | 17.06 | 16.97 | 17.06 | 17.06 | 2,162 |
| 02 Feb 2024 | 16.60 | 16.84 | 16.84 | 16.84 | 16.84 | 35 |
| 01 Feb 2024 | 17.00 | 16.92 | 16.91 | 16.91 | 16.91 | 7 |
| 31 Jan 2024 | 16.91 | 17.09 | 16.77 | 16.95 | 16.95 | 3,817 |
| 30 Jan 2024 | 16.80 | 16.78 | 16.55 | 16.78 | 16.78 | 1,592 |
| 29 Jan 2024 | 16.81 | 16.92 | 16.60 | 16.62 | 16.62 | 754 |
| 26 Jan 2024 | 16.40 | 16.74 | 16.23 | 16.54 | 16.54 | 2,399 |
| 25 Jan 2024 | 15.74 | 16.41 | 15.78 | 16.41 | 16.41 | 8,054 |
| 24 Jan 2024 | 15.21 | 15.60 | 15.35 | 15.35 | 15.35 | 4,913 |
| 23 Jan 2024 | 15.05 | 15.38 | 14.90 | 14.90 | 14.90 | 4,496 |
| 22 Jan 2024 | 15.00 | 14.96 | 14.60 | 14.95 | 14.95 | 4,807 |
| 19 Jan 2024 | 14.00 | 14.62 | 13.92 | 14.58 | 14.58 | 2,281 |
| 18 Jan 2024 | 13.59 | 13.98 | 13.65 | 13.96 | 13.96 | 2,137 |
| 17 Jan 2024 | 13.25 | 13.55 | 13.29 | 13.55 | 13.55 | 6,777 |
| 16 Jan 2024 | 13.64 | 13.99 | 13.28 | 13.32 | 13.32 | 2,488 |
| 15 Jan 2024 | 13.07 | 13.64 | 12.81 | 13.60 | 13.60 | 5,965 |
| 12 Jan 2024 | 12.27 | 13.00 | 12.08 | 12.95 | 12.95 | 30,411 |
| 11 Jan 2024 | 12.41 | 12.47 | 12.09 | 12.18 | 12.18 | 3,116 |
| 10 Jan 2024 | 12.48 | 12.60 | 12.30 | 12.46 | 12.46 | 4,517 |
| *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.