Singapore markets open in 3 hours
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,363.67 -175.93 (-0.26%) CMC Crypto 200
1,426.91 +12.15 (+0.86%)
ARK ETF Trust - ARK Next Generation Internet ETF (0CQM.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:29PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 74.84 | 76.71 | 74.54 | 75.96 | 75.96 | 6,578 |
| 22 Apr 2024 | 73.50 | 73.94 | 72.67 | 73.03 | 73.03 | 1,553 |
| 19 Apr 2024 | 74.12 | 74.60 | 73.24 | 73.24 | 73.24 | 55 |
| 18 Apr 2024 | 74.51 | 75.46 | 74.29 | 75.35 | 75.35 | 44 |
| 17 Apr 2024 | 75.59 | 75.71 | 74.03 | 74.03 | 74.03 | 47 |
| 16 Apr 2024 | 75.67 | 75.67 | 74.47 | 75.32 | 75.32 | 4,980 |
| 15 Apr 2024 | 79.43 | 79.43 | 76.39 | 76.39 | 76.39 | 5,041 |
| 12 Apr 2024 | 81.10 | 81.29 | 79.76 | 79.78 | 79.78 | 7,745 |
| 11 Apr 2024 | 81.14 | 81.98 | 80.27 | 81.98 | 81.98 | 30,010 |
| 10 Apr 2024 | 79.50 | 80.86 | 79.50 | 80.56 | 80.56 | 8,878 |
| 09 Apr 2024 | 81.62 | 81.95 | 80.97 | 81.59 | 81.59 | 14,933 |
| 08 Apr 2024 | 81.67 | 81.96 | 81.52 | 81.85 | 81.85 | 140 |
| 05 Apr 2024 | 79.58 | 80.71 | 79.10 | 80.66 | 80.66 | 276 |
| 04 Apr 2024 | 81.85 | 81.92 | 81.43 | 81.92 | 81.92 | 6,246 |
| 03 Apr 2024 | 79.70 | 80.89 | 79.66 | 80.70 | 80.70 | 85 |
| 02 Apr 2024 | 79.31 | 79.94 | 78.64 | 79.94 | 79.94 | 5,466 |
| 28 Mar 2024 | 83.69 | 84.08 | 83.36 | 83.36 | 83.36 | 2,624 |
| 27 Mar 2024 | 84.80 | 84.92 | 82.38 | 82.97 | 82.97 | 5,521 |
| 26 Mar 2024 | 84.36 | 84.62 | 84.13 | 84.23 | 84.23 | 247 |
| 25 Mar 2024 | 81.63 | 83.26 | 81.63 | 83.07 | 83.07 | 4,498 |
| 22 Mar 2024 | 81.66 | 82.02 | 80.95 | 81.69 | 81.69 | 9,565 |
| 21 Mar 2024 | 83.31 | 84.16 | 82.73 | 82.73 | 82.73 | 1,235 |
| 20 Mar 2024 | 79.07 | 80.07 | 79.07 | 79.92 | 79.92 | 181 |
| 19 Mar 2024 | 78.75 | 79.42 | 77.73 | 79.42 | 79.42 | 3,250 |
| 18 Mar 2024 | 80.60 | 80.77 | 79.06 | 80.00 | 80.00 | 259 |
| 15 Mar 2024 | 79.32 | 80.07 | 79.32 | 79.98 | 79.98 | 442 |
| 14 Mar 2024 | 82.94 | 83.22 | 81.03 | 81.03 | 81.03 | 11,984 |
| 13 Mar 2024 | 83.00 | 83.98 | 82.28 | 83.70 | 83.70 | 41 |
| 12 Mar 2024 | 81.40 | 83.04 | 81.34 | 82.42 | 82.42 | 8,658 |
| 11 Mar 2024 | 83.66 | 83.76 | 82.78 | 83.60 | 83.60 | 95 |
| 08 Mar 2024 | 82.38 | 84.84 | 82.23 | 82.35 | 82.35 | 27 |
| 07 Mar 2024 | 81.00 | 81.76 | 80.88 | 81.76 | 81.76 | 47 |
| 06 Mar 2024 | 80.52 | 80.91 | 79.52 | 80.91 | 80.91 | 7,986 |
| 05 Mar 2024 | 79.11 | 80.94 | 78.66 | 79.21 | 79.21 | 11,417 |
| 04 Mar 2024 | 81.26 | 81.26 | 80.61 | 80.90 | 80.90 | 145 |
| 01 Mar 2024 | 80.18 | 80.62 | 79.56 | 80.54 | 80.54 | 54 |
| 29 Feb 2024 | 79.96 | 80.36 | 78.78 | 78.78 | 78.78 | 661 |
| 28 Feb 2024 | 78.49 | 80.01 | 78.38 | 79.14 | 79.14 | 271 |
| 27 Feb 2024 | 78.02 | 78.64 | 77.57 | 78.18 | 78.18 | 2,630 |
| 26 Feb 2024 | 75.07 | 77.02 | 75.03 | 76.79 | 76.79 | 1,168 |
| 23 Feb 2024 | 75.31 | 75.70 | 74.54 | 75.34 | 75.34 | 6,439 |
| 22 Feb 2024 | 74.20 | 74.20 | 73.75 | 74.13 | 74.13 | 3,808 |
| 21 Feb 2024 | 73.00 | 73.28 | 72.59 | 72.59 | 72.59 | 1,251 |
| 20 Feb 2024 | 76.04 | 76.48 | 73.99 | 73.99 | 73.99 | 26,874 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 78.10 | 78.66 | 77.48 | 77.74 | 77.74 | 110 |
| 15 Feb 2024 | 78.78 | 79.20 | 78.15 | 78.59 | 78.59 | 1,250 |
| 14 Feb 2024 | 76.78 | 77.18 | 76.25 | 77.18 | 77.18 | 1,293 |
| 13 Feb 2024 | 74.20 | 75.36 | 73.33 | 75.36 | 75.36 | 22,199 |
| 12 Feb 2024 | 76.22 | 78.29 | 76.22 | 78.04 | 78.04 | 486 |
| 09 Feb 2024 | 76.04 | 76.60 | 75.96 | 76.60 | 76.60 | 4,034 |
| 08 Feb 2024 | 73.36 | 74.97 | 73.36 | 74.64 | 74.64 | 2,403 |
| 07 Feb 2024 | 71.68 | 72.42 | 71.68 | 72.42 | 72.42 | 56 |
| 06 Feb 2024 | 70.52 | 71.30 | 70.29 | 70.90 | 70.90 | 5,860 |
| 05 Feb 2024 | 71.36 | 71.36 | 69.33 | 69.96 | 69.96 | 5,129 |
| 02 Feb 2024 | 70.25 | 71.31 | 69.99 | 70.96 | 70.96 | 209 |
| 01 Feb 2024 | 70.40 | 70.62 | 69.14 | 70.29 | 70.29 | 38,464 |
| 31 Jan 2024 | 70.90 | 71.36 | 70.17 | 71.23 | 71.23 | 18,155 |
| 30 Jan 2024 | 72.98 | 72.98 | 71.86 | 71.90 | 71.90 | 592 |
| 29 Jan 2024 | 70.24 | 71.81 | 69.89 | 71.68 | 71.68 | 785 |
| 26 Jan 2024 | 69.86 | 70.69 | 69.56 | 70.34 | 70.34 | 138 |
| 25 Jan 2024 | 70.12 | 70.44 | 69.48 | 69.48 | 69.48 | 471 |
| 24 Jan 2024 | 72.07 | 72.10 | 70.42 | 70.42 | 70.42 | 4,275 |
| 23 Jan 2024 | 71.49 | 71.56 | 70.65 | 70.65 | 70.65 | 308 |
| 22 Jan 2024 | 70.71 | 72.27 | 70.70 | 71.05 | 71.05 | 85 |
| 19 Jan 2024 | 69.22 | 69.40 | 68.21 | 69.13 | 69.13 | 17,045 |
| 18 Jan 2024 | 69.77 | 69.93 | 68.49 | 68.50 | 68.50 | 10,776 |
| 17 Jan 2024 | 68.18 | 68.45 | 67.81 | 68.02 | 68.02 | 3,374 |
| 16 Jan 2024 | 69.31 | 70.13 | 68.65 | 69.71 | 69.71 | 131 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 71.16 | 72.00 | 70.41 | 70.60 | 70.60 | 2,914 |
| 11 Jan 2024 | 73.16 | 73.49 | 70.53 | 71.50 | 71.50 | 9,652 |
| 10 Jan 2024 | 72.69 | 72.88 | 71.60 | 72.88 | 72.88 | 4,016 |
| 09 Jan 2024 | 73.24 | 73.29 | 72.55 | 73.06 | 73.06 | 135 |
| 08 Jan 2024 | 71.95 | 73.51 | 71.52 | 73.51 | 73.51 | 310 |
| 05 Jan 2024 | 70.80 | 71.47 | 70.26 | 71.09 | 71.09 | 67 |
| 04 Jan 2024 | 70.30 | 71.45 | 70.08 | 71.45 | 71.45 | 80 |
| 03 Jan 2024 | 70.73 | 71.36 | 70.31 | 70.59 | 70.59 | 540 |
| 02 Jan 2024 | 75.60 | 75.60 | 73.22 | 73.86 | 73.86 | 107 |
| 29 Dec 2023 | 77.86 | 78.05 | 75.74 | 76.30 | 76.30 | 3,870 |
| 28 Dec 2023 | 77.98 | 78.41 | 77.73 | 78.11 | 78.11 | 252 |
| 27 Dec 2023 | 77.75 | 78.39 | 77.62 | 78.23 | 78.23 | 162 |
| 22 Dec 2023 | 76.08 | 76.72 | 75.79 | 76.72 | 76.72 | 116 |
| 21 Dec 2023 | 75.57 | 75.89 | 74.58 | 75.05 | 75.05 | 3,664 |
| 20 Dec 2023 | 76.34 | 76.94 | 76.26 | 76.48 | 76.48 | 58 |
| 19 Dec 2023 | 74.81 | 76.21 | 74.78 | 76.11 | 76.11 | 276 |
| 18 Dec 2023 | 73.07 | 74.49 | 73.07 | 74.36 | 74.36 | 5,252 |
| 15 Dec 2023 | 74.88 | 74.90 | 73.72 | 73.72 | 73.72 | 240 |
| 14 Dec 2023 | 74.42 | 75.63 | 74.42 | 74.84 | 74.84 | 1,658 |
| 13 Dec 2023 | 71.37 | 71.37 | 70.48 | 70.48 | 70.48 | 570 |
| 12 Dec 2023 | 71.00 | 71.18 | 70.22 | 70.63 | 70.63 | 81 |
| 11 Dec 2023 | 71.12 | 71.23 | 70.44 | 70.68 | 70.68 | 1,849 |
| 08 Dec 2023 | 69.90 | 71.63 | 69.72 | 71.47 | 71.47 | 85 |
| 07 Dec 2023 | 69.44 | 70.12 | 69.15 | 69.97 | 69.97 | 660 |
| 06 Dec 2023 | 71.01 | 71.28 | 70.45 | 71.09 | 71.09 | 523 |
| 05 Dec 2023 | 69.53 | 70.63 | 69.41 | 70.16 | 70.16 | 551 |
| 04 Dec 2023 | 69.55 | 70.22 | 69.31 | 69.94 | 69.94 | 2,158 |
| 01 Dec 2023 | 67.12 | 69.14 | 67.11 | 69.14 | 69.14 | 43 |
| 30 Nov 2023 | 67.71 | 67.72 | 66.36 | 66.36 | 66.36 | 657 |
| 29 Nov 2023 | 67.68 | 68.38 | 67.62 | 68.02 | 68.02 | 969 |
| *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.