Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,788.39 +867.74 (+1.38%) CMC Crypto 200
1,345.49 -51.04 (-3.65%)
Galp Energia, SGPS, S.A. (0B67.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:19PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 20.63 | 20.68 | 20.25 | 20.51 | 20.51 | 830,497 |
| 25 Apr 2024 | 20.00 | 20.33 | 19.95 | 20.09 | 20.09 | 1,508,876 |
| 24 Apr 2024 | 20.24 | 20.34 | 19.82 | 19.96 | 19.96 | 400,097 |
| 23 Apr 2024 | 19.43 | 20.13 | 19.26 | 19.85 | 19.85 | 620,678 |
| 22 Apr 2024 | 18.82 | 19.35 | 18.66 | 18.93 | 18.93 | 1,942,677 |
| 19 Apr 2024 | 16.16 | 16.13 | 15.85 | 15.99 | 15.99 | 654,591 |
| 18 Apr 2024 | 16.07 | 16.14 | 15.98 | 16.09 | 16.09 | 267,923 |
| 17 Apr 2024 | 16.11 | 16.18 | 15.99 | 16.08 | 16.08 | 4,058,987 |
| 16 Apr 2024 | 16.22 | 16.23 | 16.04 | 16.10 | 16.10 | 991,092 |
| 15 Apr 2024 | 16.18 | 16.47 | 15.99 | 16.24 | 16.24 | 393,142 |
| 12 Apr 2024 | 16.28 | 16.55 | 16.22 | 16.43 | 16.43 | 418,547 |
| 11 Apr 2024 | 16.34 | 16.52 | 16.08 | 16.33 | 16.33 | 321,953 |
| 10 Apr 2024 | 15.90 | 16.20 | 15.93 | 16.03 | 16.03 | 444,233 |
| 09 Apr 2024 | 16.06 | 16.14 | 15.87 | 15.94 | 15.94 | 170,014 |
| 08 Apr 2024 | 15.70 | 16.07 | 15.65 | 15.87 | 15.87 | 445,535 |
| 05 Apr 2024 | 15.86 | 15.85 | 15.70 | 15.74 | 15.74 | 307,018 |
| 04 Apr 2024 | 15.88 | 15.94 | 15.68 | 15.77 | 15.77 | 247,220 |
| 03 Apr 2024 | 15.73 | 15.93 | 15.63 | 15.90 | 15.90 | 250,929 |
| 02 Apr 2024 | 15.69 | 15.83 | 15.44 | 15.73 | 15.73 | 288,168 |
| 28 Mar 2024 | 15.22 | 15.35 | 15.16 | 15.32 | 15.32 | 519,217 |
| 27 Mar 2024 | 15.13 | 15.20 | 15.14 | 15.17 | 15.17 | 465,048 |
| 26 Mar 2024 | 15.10 | 15.24 | 15.12 | 15.20 | 15.20 | 166,638 |
| 25 Mar 2024 | 15.08 | 15.19 | 14.97 | 15.13 | 15.13 | 258,344 |
| 22 Mar 2024 | 15.19 | 15.20 | 15.03 | 15.09 | 15.09 | 270,991 |
| 21 Mar 2024 | 15.35 | 15.53 | 15.19 | 15.21 | 15.21 | 221,142 |
| 20 Mar 2024 | 15.32 | 15.42 | 15.30 | 15.32 | 15.32 | 1,064,555 |
| 19 Mar 2024 | 15.35 | 15.40 | 15.18 | 15.35 | 15.35 | 3,421,227 |
| 18 Mar 2024 | 15.30 | 15.38 | 15.19 | 15.29 | 15.29 | 1,722,940 |
| 15 Mar 2024 | 15.47 | 15.66 | 14.95 | 15.32 | 15.32 | 368,073 |
| 14 Mar 2024 | 14.72 | 14.85 | 14.59 | 14.67 | 14.67 | 1,602,965 |
| 13 Mar 2024 | 14.47 | 14.75 | 14.41 | 14.67 | 14.67 | 690,137 |
| 12 Mar 2024 | 14.51 | 14.65 | 14.40 | 14.53 | 14.53 | 201,571 |
| 11 Mar 2024 | 14.44 | 14.53 | 14.36 | 14.45 | 14.45 | 1,305,933 |
| 08 Mar 2024 | 14.72 | 14.73 | 14.47 | 14.64 | 14.64 | 160,319 |
| 07 Mar 2024 | 14.38 | 14.64 | 14.33 | 14.52 | 14.52 | 1,285,237 |
| 06 Mar 2024 | 14.77 | 14.88 | 14.61 | 14.70 | 14.70 | 1,060,077 |
| 05 Mar 2024 | 14.79 | 14.87 | 14.71 | 14.79 | 14.79 | 297,750 |
| 04 Mar 2024 | 14.94 | 15.06 | 14.83 | 14.89 | 14.89 | 450,864 |
| 01 Mar 2024 | 14.74 | 14.93 | 14.69 | 14.86 | 14.86 | 1,776,037 |
| 29 Feb 2024 | 14.64 | 14.74 | 14.51 | 14.57 | 14.57 | 708,760 |
| 28 Feb 2024 | 14.54 | 14.71 | 14.45 | 14.54 | 14.54 | 313,667 |
| 27 Feb 2024 | 14.54 | 14.62 | 14.49 | 14.53 | 14.53 | 1,545,612 |
| 26 Feb 2024 | 14.52 | 14.56 | 14.39 | 14.48 | 14.48 | 442,106 |
| 23 Feb 2024 | 14.51 | 14.69 | 14.46 | 14.58 | 14.58 | 601,541 |
| 22 Feb 2024 | 14.82 | 14.78 | 14.49 | 14.52 | 14.52 | 2,266,479 |
| 21 Feb 2024 | 14.33 | 14.65 | 14.26 | 14.63 | 14.63 | 441,923 |
| 20 Feb 2024 | 14.54 | 14.69 | 14.22 | 14.27 | 14.27 | 619,324 |
| 19 Feb 2024 | 14.40 | 14.64 | 14.38 | 14.52 | 14.52 | 594,130 |
| 16 Feb 2024 | 14.18 | 14.39 | 14.05 | 14.29 | 14.29 | 644,438 |
| 15 Feb 2024 | 14.07 | 14.09 | 13.83 | 13.88 | 13.88 | 494,693 |
| 14 Feb 2024 | 14.47 | 14.48 | 14.03 | 14.27 | 14.27 | 1,014,578 |
| 13 Feb 2024 | 14.54 | 14.66 | 14.33 | 14.54 | 14.54 | 758,678 |
| 12 Feb 2024 | 14.36 | 14.65 | 13.90 | 14.58 | 14.58 | 1,336,346 |
| 09 Feb 2024 | 14.35 | 14.52 | 14.30 | 14.40 | 14.40 | 272,539 |
| 08 Feb 2024 | 13.99 | 14.20 | 13.95 | 14.14 | 14.14 | 310,880 |
| 07 Feb 2024 | 14.40 | 14.45 | 14.13 | 14.19 | 14.19 | 1,141,554 |
| 06 Feb 2024 | 14.47 | 14.53 | 14.40 | 14.45 | 14.45 | 341,149 |
| 05 Feb 2024 | 14.32 | 14.39 | 14.10 | 14.20 | 14.20 | 920,996 |
| 02 Feb 2024 | 14.49 | 14.60 | 14.23 | 14.52 | 14.52 | 264,945 |
| 01 Feb 2024 | 14.81 | 14.86 | 14.65 | 14.77 | 14.77 | 61,246 |
| 31 Jan 2024 | 14.74 | 14.78 | 14.61 | 14.64 | 14.64 | 164,926 |
| 30 Jan 2024 | 14.57 | 14.72 | 14.56 | 14.67 | 14.67 | 317,060 |
| 29 Jan 2024 | 14.63 | 14.74 | 14.39 | 14.64 | 14.64 | 420,892 |
| 26 Jan 2024 | 14.51 | 14.57 | 14.20 | 14.43 | 14.43 | 638,476 |
| 25 Jan 2024 | 14.16 | 14.31 | 14.07 | 14.15 | 14.15 | 602,728 |
| 24 Jan 2024 | 14.00 | 14.23 | 14.00 | 14.17 | 14.17 | 1,253,641 |
| 23 Jan 2024 | 14.12 | 14.15 | 13.97 | 14.03 | 14.03 | 279,953 |
| 22 Jan 2024 | 13.89 | 14.03 | 13.82 | 13.96 | 13.96 | 566,608 |
| 19 Jan 2024 | 14.35 | 14.39 | 13.98 | 14.05 | 14.05 | 802,989 |
| 18 Jan 2024 | 14.29 | 14.31 | 14.16 | 14.23 | 14.23 | 207,566 |
| 17 Jan 2024 | 14.62 | 14.60 | 14.28 | 14.29 | 14.29 | 534,526 |
| 16 Jan 2024 | 14.89 | 15.06 | 14.84 | 14.99 | 14.99 | 206,626 |
| 15 Jan 2024 | 14.95 | 15.00 | 14.80 | 14.84 | 14.84 | 185,698 |
| 12 Jan 2024 | 15.05 | 15.10 | 14.86 | 15.01 | 15.01 | 321,919 |
| 11 Jan 2024 | 15.03 | 15.12 | 14.92 | 15.02 | 15.02 | 2,064,213 |
| 10 Jan 2024 | 14.46 | 15.15 | 13.86 | 14.51 | 14.51 | 1,125,060 |
| 09 Jan 2024 | 13.94 | 14.06 | 13.86 | 13.86 | 13.86 | 3,188,122 |
| 08 Jan 2024 | 13.81 | 14.40 | 13.76 | 13.90 | 13.90 | 747,168 |
| 05 Jan 2024 | 14.08 | 14.41 | 14.06 | 14.35 | 14.35 | 751,324 |
| 04 Jan 2024 | 14.03 | 14.24 | 13.90 | 14.17 | 14.17 | 498,209 |
| 03 Jan 2024 | 13.57 | 13.78 | 13.51 | 13.71 | 13.71 | 284,669 |
| 02 Jan 2024 | 13.52 | 13.68 | 13.40 | 13.63 | 13.63 | 591,092 |
| 29 Dec 2023 | 13.34 | 13.39 | 13.29 | 13.34 | 13.34 | 133,575 |
| 28 Dec 2023 | 13.45 | 13.51 | 13.37 | 13.48 | 13.48 | 319,402 |
| 27 Dec 2023 | 13.52 | 13.60 | 13.45 | 13.52 | 13.52 | 250,301 |
| 22 Dec 2023 | 13.56 | 13.57 | 13.44 | 13.51 | 13.51 | 173,057 |
| 21 Dec 2023 | 13.44 | 13.54 | 13.38 | 13.43 | 13.43 | 1,909,559 |
| 20 Dec 2023 | 13.60 | 13.61 | 13.40 | 13.48 | 13.48 | 1,512,312 |
| 19 Dec 2023 | 13.40 | 13.48 | 13.36 | 13.36 | 13.36 | 1,422,665 |
| 18 Dec 2023 | 13.34 | 13.61 | 13.28 | 13.59 | 13.59 | 2,219,119 |
| 15 Dec 2023 | 13.57 | 13.58 | 13.28 | 13.28 | 13.28 | 2,039,394 |
| 14 Dec 2023 | 13.32 | 13.57 | 13.24 | 13.47 | 13.47 | 3,434,083 |
| 13 Dec 2023 | 13.17 | 13.41 | 13.15 | 13.35 | 13.35 | 376,336 |
| 12 Dec 2023 | 13.38 | 13.41 | 13.21 | 13.23 | 13.23 | 331,681 |
| 11 Dec 2023 | 13.41 | 13.45 | 13.36 | 13.36 | 13.36 | 250,664 |
| 08 Dec 2023 | 13.33 | 13.48 | 13.28 | 13.45 | 13.45 | 280,412 |
| 07 Dec 2023 | 13.43 | 13.47 | 13.34 | 13.39 | 13.39 | 95,872 |
| 06 Dec 2023 | 13.51 | 13.65 | 13.41 | 13.50 | 13.50 | 447,493 |
| 05 Dec 2023 | 13.52 | 13.65 | 13.45 | 13.57 | 13.57 | 873,846 |
| 04 Dec 2023 | 13.57 | 13.77 | 13.39 | 13.51 | 13.51 | 1,657,049 |
| *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.