Singapore markets open in 8 hours 24 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,203.05 +15.38 (+0.30%) Dow
39,237.78 +181.39 (+0.46%) Nasdaq
16,332.49 +29.73 (+0.18%) Bitcoin USD
62,373.48 +75.41 (+0.12%) CMC Crypto 200
1,343.22 +43.12 (+3.31%)
Poujoulat SA (0AB0.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 09:35AM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 08 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 07 May 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 03 May 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 02 May 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 29 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 26 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 25 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 24 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 23 Apr 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 22 Apr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 19 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 18 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 17 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 16 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 15 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 12 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 11 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 10 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 09 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 08 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 05 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 04 Apr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 03 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 02 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 28 Mar 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 27 Mar 2024 | 17.50 | 17.50 | 17.45 | 17.45 | 17.45 | 2,500 |
| 26 Mar 2024 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | 9 |
| 25 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 22 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 21 Mar 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 15 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 14 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 13 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 12 Mar 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 11 Mar 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 08 Mar 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 07 Mar 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 06 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 05 Mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 04 Mar 2024 | 13.70 | 13.70 | 13.55 | 13.55 | 13.55 | - |
| 01 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 29 Feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 28 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 27 Feb 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 26 Feb 2024 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | - |
| 23 Feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 22 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 21 Feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 20 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 19 Feb 2024 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | - |
| 16 Feb 2024 | 13.30 | 13.30 | 13.25 | 13.25 | 13.25 | 1 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 13 Feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 12 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 09 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 08 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 07 Feb 2024 | 15.55 | 15.55 | 15.38 | 15.38 | 15.38 | 19,991 |
| 06 Feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 05 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 02 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 01 Feb 2024 | 15.75 | 15.85 | 15.75 | 15.85 | 15.85 | 1 |
| 31 Jan 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 30 Jan 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 29 Jan 2024 | 15.95 | 15.95 | 15.75 | 15.75 | 15.75 | - |
| 26 Jan 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 25 Jan 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 15.10 | 15.30 | 15.10 | 15.15 | 15.15 | 12 |
| 19 Jan 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 18 Jan 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 17 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 16 Jan 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 15 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 12 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 11 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 10 Jan 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 09 Jan 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 08 Jan 2024 | 16.00 | 16.00 | 15.70 | 15.70 | 15.70 | 7 |
| 05 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 04 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 03 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 02 Jan 2024 | 16.65 | 16.65 | 16.35 | 16.35 | 16.35 | - |
| 29 Dec 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 28 Dec 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 27 Dec 2023 | 16.75 | 16.75 | 16.70 | 16.70 | 16.70 | 1 |
| 22 Dec 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 21 Dec 2023 | 17.40 | 17.98 | 17.40 | 17.98 | 17.98 | 3,000 |
| 20 Dec 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 19 Dec 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 18 Dec 2023 | 19.30 | 19.40 | 19.30 | 19.40 | 19.40 | 1 |
| 15 Dec 2023 | 19.10 | 19.25 | 19.10 | 19.25 | 19.25 | 5 |
| 14 Dec 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| *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.