Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
64,118.85 +45.49 (+0.07%) CMC Crypto 200
1,326.97 -38.15 (-2.79%)
Financière de Tubize SA (0D53.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 11:47AM BST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 94.30 | 95.10 | 94.10 | 94.90 | 94.90 | 322 |
| 03 May 2024 | 96.40 | 96.50 | 96.00 | 96.40 | 96.40 | 139 |
| 02 May 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 22 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 95.30 | 97.20 | 95.30 | 97.20 | 97.20 | 175 |
| 30 Apr 2024 | 0.679 Dividend | |||||
| 29 Apr 2024 | 93.90 | 95.50 | 93.90 | 95.50 | 94.82 | 176 |
| 26 Apr 2024 | 92.60 | 94.70 | 92.00 | 92.82 | 92.16 | 2,031 |
| 25 Apr 2024 | 92.10 | 93.00 | 92.10 | 92.90 | 92.24 | 542 |
| 24 Apr 2024 | 91.80 | 92.50 | 91.20 | 92.50 | 91.84 | 2,784 |
| 23 Apr 2024 | 92.80 | 93.00 | 92.40 | 92.60 | 91.94 | 803 |
| 22 Apr 2024 | 92.70 | 93.00 | 92.35 | 92.35 | 91.69 | 681 |
| 19 Apr 2024 | 91.00 | 91.91 | 91.00 | 91.57 | 90.92 | 598 |
| 18 Apr 2024 | 92.00 | 92.11 | 91.20 | 91.88 | 91.22 | 505 |
| 17 Apr 2024 | 92.10 | 92.60 | 92.10 | 92.40 | 91.74 | 449 |
| 16 Apr 2024 | 91.80 | 92.31 | 91.50 | 92.24 | 91.59 | 394 |
| 15 Apr 2024 | 92.80 | 93.00 | 92.00 | 92.97 | 92.31 | 1,364 |
| 12 Apr 2024 | 92.20 | 94.00 | 92.20 | 92.30 | 91.64 | 1,631 |
| 11 Apr 2024 | 91.70 | 92.49 | 91.70 | 92.49 | 91.84 | 2,017 |
| 10 Apr 2024 | 91.50 | 91.50 | 90.40 | 90.80 | 90.15 | 601 |
| 09 Apr 2024 | 92.20 | 92.30 | 91.10 | 91.15 | 90.50 | 2,185 |
| 08 Apr 2024 | 90.00 | 93.20 | 90.00 | 90.83 | 90.19 | 2,249 |
| 05 Apr 2024 | 90.50 | 92.40 | 90.40 | 90.53 | 89.88 | 918 |
| 04 Apr 2024 | 91.50 | 91.51 | 91.00 | 91.10 | 90.45 | 554 |
| 03 Apr 2024 | 89.00 | 90.10 | 88.70 | 89.80 | 89.16 | 743 |
| 02 Apr 2024 | 89.10 | 89.80 | 89.10 | 89.75 | 89.11 | 882 |
| 28 Mar 2024 | 90.00 | 90.10 | 89.50 | 89.94 | 89.30 | 138 |
| 27 Mar 2024 | 90.60 | 90.70 | 90.30 | 90.30 | 89.66 | 137 |
| 26 Mar 2024 | 90.90 | 90.90 | 90.50 | 90.70 | 90.06 | 2,144 |
| 25 Mar 2024 | 93.20 | 93.50 | 92.19 | 92.19 | 91.54 | 1,483 |
| 22 Mar 2024 | 93.00 | 93.41 | 92.90 | 93.41 | 92.74 | 963 |
| 21 Mar 2024 | 89.30 | 91.80 | 89.30 | 91.44 | 90.79 | 797 |
| 20 Mar 2024 | 89.40 | 89.40 | 88.70 | 88.70 | 88.06 | 238 |
| 19 Mar 2024 | 87.50 | 89.70 | 87.50 | 88.77 | 88.14 | 651 |
| 18 Mar 2024 | 84.90 | 87.20 | 84.90 | 86.34 | 85.73 | 479 |
| 15 Mar 2024 | 85.00 | 85.00 | 83.40 | 83.40 | 82.81 | 1,499 |
| 14 Mar 2024 | 85.00 | 85.50 | 85.00 | 85.50 | 84.89 | 103 |
| 13 Mar 2024 | 85.70 | 85.70 | 84.80 | 84.80 | 84.20 | 474 |
| 12 Mar 2024 | 85.90 | 85.90 | 85.60 | 85.60 | 84.99 | 129 |
| 11 Mar 2024 | 86.80 | 86.80 | 86.00 | 86.00 | 85.39 | 753 |
| 08 Mar 2024 | 87.80 | 88.50 | 87.80 | 88.50 | 87.87 | 801 |
| 07 Mar 2024 | 85.10 | 87.90 | 85.00 | 87.90 | 87.28 | 270 |
| 06 Mar 2024 | 84.60 | 85.60 | 84.40 | 85.10 | 84.50 | 1,492 |
| 05 Mar 2024 | 83.70 | 83.70 | 83.60 | 83.60 | 83.01 | 58 |
| 04 Mar 2024 | 87.10 | 87.30 | 84.70 | 86.75 | 86.13 | 123 |
| 01 Mar 2024 | 86.60 | 86.80 | 86.60 | 86.80 | 86.18 | 125 |
| 29 Feb 2024 | 83.50 | 84.60 | 83.50 | 83.80 | 83.20 | 436 |
| 28 Feb 2024 | 78.70 | 83.60 | 78.70 | 83.60 | 83.00 | 338 |
| 27 Feb 2024 | 78.60 | 79.10 | 78.60 | 79.10 | 78.53 | 35 |
| 26 Feb 2024 | 79.60 | 79.80 | 79.60 | 79.70 | 79.13 | 459 |
| 23 Feb 2024 | 78.60 | 79.50 | 78.60 | 79.30 | 78.74 | 461 |
| 22 Feb 2024 | 78.80 | 78.80 | 78.76 | 78.79 | 78.23 | 83 |
| 21 Feb 2024 | 78.80 | 78.80 | 78.40 | 78.40 | 77.84 | 391 |
| 20 Feb 2024 | 78.90 | 79.20 | 78.79 | 78.79 | 78.23 | 399 |
| 19 Feb 2024 | 78.60 | 79.00 | 78.50 | 79.00 | 78.44 | 159 |
| 16 Feb 2024 | 79.10 | 79.10 | 79.00 | 79.00 | 78.44 | 159 |
| 15 Feb 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.24 | 151 |
| 14 Feb 2024 | 78.00 | 78.40 | 77.90 | 78.30 | 77.75 | 623 |
| 13 Feb 2024 | 78.30 | 78.30 | 77.20 | 77.40 | 76.85 | 220 |
| 12 Feb 2024 | 79.60 | 79.60 | 79.20 | 79.40 | 78.84 | 258 |
| 09 Feb 2024 | 79.00 | 79.70 | 79.00 | 79.70 | 79.13 | 83 |
| 08 Feb 2024 | 76.30 | 76.70 | 76.30 | 76.70 | 76.16 | 85 |
| 07 Feb 2024 | 75.70 | 76.20 | 75.70 | 76.20 | 75.65 | 101 |
| 06 Feb 2024 | 75.10 | 75.10 | 74.90 | 74.90 | 74.37 | 96 |
| 05 Feb 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.17 | 49 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 74.86 | 107 |
| 31 Jan 2024 | 76.00 | 77.10 | 76.00 | 77.10 | 76.55 | 58 |
| 30 Jan 2024 | 75.30 | 75.90 | 75.30 | 75.60 | 75.06 | 490 |
| 29 Jan 2024 | 75.10 | 75.36 | 75.10 | 75.36 | 74.83 | 64 |
| 26 Jan 2024 | 75.00 | 76.10 | 75.00 | 76.00 | 75.46 | 45,204 |
| 25 Jan 2024 | 76.30 | 76.30 | 74.99 | 75.00 | 74.47 | 211 |
| 24 Jan 2024 | 75.20 | 75.80 | 75.20 | 75.71 | 75.17 | 493 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 72.20 | 72.41 | 72.00 | 72.41 | 71.89 | 414 |
| 18 Jan 2024 | 74.00 | 74.00 | 72.60 | 72.60 | 72.08 | 238 |
| 17 Jan 2024 | 74.10 | 74.10 | 73.10 | 73.60 | 73.08 | 343 |
| 16 Jan 2024 | 74.00 | 74.80 | 74.00 | 74.32 | 73.79 | 400 |
| 15 Jan 2024 | 76.10 | 76.10 | 75.10 | 76.00 | 75.46 | 561 |
| 12 Jan 2024 | 75.40 | 76.70 | 75.40 | 76.70 | 76.16 | 1,169 |
| 11 Jan 2024 | 75.10 | 75.40 | 74.30 | 74.30 | 73.77 | 647 |
| 10 Jan 2024 | 73.60 | 74.70 | 73.60 | 74.10 | 73.57 | 949 |
| 09 Jan 2024 | 74.60 | 74.60 | 73.80 | 74.50 | 73.97 | 783 |
| 08 Jan 2024 | 74.00 | 74.60 | 73.60 | 74.36 | 73.83 | 496 |
| 05 Jan 2024 | 74.70 | 74.80 | 74.10 | 74.11 | 73.58 | 2,346 |
| 04 Jan 2024 | 74.30 | 74.90 | 74.30 | 74.90 | 74.37 | 1,137 |
| 03 Jan 2024 | 73.30 | 74.00 | 73.10 | 73.87 | 73.34 | 705 |
| 02 Jan 2024 | 72.20 | 72.30 | 71.70 | 72.20 | 71.69 | 310 |
| 29 Dec 2023 | 71.90 | 71.90 | 71.70 | 71.74 | 71.23 | 156 |
| 28 Dec 2023 | 72.40 | 72.70 | 71.70 | 72.09 | 71.58 | 11,312 |
| 27 Dec 2023 | 72.50 | 72.80 | 72.00 | 72.60 | 72.08 | 17,813 |
| 22 Dec 2023 | 70.90 | 72.20 | 70.90 | 71.98 | 71.46 | 17,648 |
| 21 Dec 2023 | 71.30 | 71.60 | 71.30 | 71.40 | 70.90 | 241 |
| 20 Dec 2023 | 71.60 | 72.60 | 71.50 | 72.30 | 71.79 | 1,351 |
| 19 Dec 2023 | 71.00 | 72.10 | 70.50 | 71.50 | 70.99 | 2,016 |
| 18 Dec 2023 | 68.40 | 70.40 | 68.40 | 70.02 | 69.52 | 1,214 |
| 15 Dec 2023 | 70.00 | 70.30 | 68.10 | 69.22 | 68.73 | 1,782 |
| 14 Dec 2023 | 69.80 | 70.30 | 69.20 | 69.80 | 69.30 | 1,136 |
| 13 Dec 2023 | 69.40 | 69.60 | 68.30 | 68.70 | 68.22 | 698 |
| *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.