Singapore markets open in 8 hours 47 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,254.72 -22.79 (-0.43%) Dow
38,358.73 -327.59 (-0.85%) Nasdaq
16,725.12 -9.89 (-0.06%) Bitcoin USD
69,427.61 +1,376.95 (+2.02%) CMC Crypto 200
1,489.39 +21.45 (+1.46%)
CIE Automotive, S.A. (0DZC.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:22PM BST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 28.20 | 28.05 | 27.80 | 28.05 | 28.05 | 4,456 |
| 30 May 2024 | 27.17 | 28.25 | 27.80 | 28.25 | 28.25 | 7 |
| 29 May 2024 | 27.52 | 27.85 | 27.55 | 27.55 | 27.55 | 573 |
| 28 May 2024 | 27.42 | 27.65 | 27.45 | 27.65 | 27.65 | 593 |
| 24 May 2024 | 27.02 | 27.15 | 26.70 | 27.08 | 27.08 | 42 |
| 23 May 2024 | 27.13 | 27.40 | 26.95 | 27.05 | 27.05 | 987 |
| 22 May 2024 | 28.00 | 27.45 | 27.35 | 27.35 | 27.35 | 100 |
| 21 May 2024 | 27.58 | 27.70 | 27.45 | 27.45 | 27.45 | 934 |
| 20 May 2024 | 28.00 | 27.90 | 27.65 | 27.70 | 27.70 | 194 |
| 17 May 2024 | 28.10 | 27.95 | 27.65 | 27.75 | 27.75 | 94 |
| 16 May 2024 | 27.88 | 28.05 | 27.55 | 27.90 | 27.90 | 1,352 |
| 15 May 2024 | 27.77 | 27.75 | 27.40 | 27.60 | 27.60 | 123 |
| 14 May 2024 | 27.38 | 27.65 | 27.10 | 27.45 | 27.45 | 675 |
| 13 May 2024 | 27.42 | 27.40 | 27.10 | 27.15 | 27.15 | 58 |
| 10 May 2024 | 27.27 | 27.45 | 26.45 | 27.25 | 27.25 | 173 |
| 09 May 2024 | 27.38 | 27.45 | 27.05 | 27.40 | 27.40 | 333 |
| 08 May 2024 | 25.52 | 27.15 | 25.80 | 27.10 | 27.10 | 3,259 |
| 07 May 2024 | 25.88 | 26.20 | 25.90 | 26.20 | 26.20 | 928 |
| 03 May 2024 | 25.92 | 25.90 | 25.45 | 25.67 | 25.67 | 1,553 |
| 02 May 2024 | 25.02 | 25.70 | 24.55 | 25.65 | 25.65 | 1,358 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 25.48 | 25.35 | 24.90 | 24.90 | 24.90 | 919 |
| 29 Apr 2024 | 25.52 | 26.10 | 25.45 | 25.45 | 25.45 | 21 |
| 26 Apr 2024 | 25.52 | 25.65 | 25.45 | 25.45 | 25.45 | 3,243 |
| 25 Apr 2024 | 26.10 | 26.20 | 25.45 | 25.45 | 25.45 | 3,578 |
| 24 Apr 2024 | 25.88 | 26.20 | 25.85 | 26.15 | 26.15 | 2,507 |
| 23 Apr 2024 | 25.02 | 26.10 | 25.80 | 25.95 | 25.95 | 1,285 |
| 22 Apr 2024 | 26.00 | 26.10 | 25.75 | 25.99 | 25.99 | 1,498 |
| 19 Apr 2024 | 25.67 | 25.60 | 25.40 | 25.55 | 25.55 | 1,000 |
| 18 Apr 2024 | 25.02 | 25.75 | 25.59 | 25.72 | 25.72 | 882 |
| 17 Apr 2024 | 25.52 | 25.80 | 25.50 | 25.50 | 25.50 | 1,247 |
| 16 Apr 2024 | 25.83 | 25.55 | 25.30 | 25.40 | 25.40 | 1,376 |
| 15 Apr 2024 | 25.33 | 25.80 | 25.35 | 25.75 | 25.75 | 3,503 |
| 12 Apr 2024 | 26.00 | 25.80 | 25.29 | 25.56 | 25.56 | 1,684 |
| 11 Apr 2024 | 26.00 | 25.70 | 25.45 | 25.55 | 25.55 | 3,011 |
| 10 Apr 2024 | 26.00 | 25.90 | 25.65 | 25.70 | 25.70 | 947 |
| 09 Apr 2024 | 25.77 | 25.90 | 25.80 | 25.87 | 25.87 | 3,466 |
| 08 Apr 2024 | 26.15 | 26.35 | 25.90 | 26.06 | 26.06 | 10,150 |
| 05 Apr 2024 | 26.50 | 26.50 | 26.15 | 26.24 | 26.24 | 680 |
| 04 Apr 2024 | 27.02 | 26.70 | 26.35 | 26.40 | 26.40 | 5,421 |
| 03 Apr 2024 | 26.30 | 26.60 | 26.30 | 26.50 | 26.50 | 18,858 |
| 02 Apr 2024 | 26.90 | 26.90 | 26.30 | 26.40 | 26.40 | 10,538 |
| 28 Mar 2024 | 26.29 | 26.66 | 26.50 | 26.60 | 26.60 | 2,499 |
| 27 Mar 2024 | 26.01 | 26.20 | 26.02 | 26.20 | 26.20 | 5,737 |
| 26 Mar 2024 | 26.15 | 26.14 | 25.92 | 26.06 | 26.06 | 639 |
| 25 Mar 2024 | 26.01 | 26.08 | 25.82 | 26.08 | 26.08 | 2,122 |
| 22 Mar 2024 | 26.09 | 26.20 | 25.62 | 26.10 | 26.10 | 4,250 |
| 21 Mar 2024 | 25.90 | 25.98 | 25.76 | 25.98 | 25.98 | 2,351 |
| 20 Mar 2024 | 25.90 | 25.72 | 25.34 | 25.54 | 25.54 | 1,227 |
| 19 Mar 2024 | 25.43 | 25.64 | 25.36 | 25.36 | 25.36 | 2,727 |
| 18 Mar 2024 | 24.67 | 25.38 | 25.00 | 25.00 | 25.00 | 1,868 |
| 15 Mar 2024 | 25.02 | 25.16 | 24.80 | 24.81 | 24.81 | 34,397 |
| 14 Mar 2024 | 24.88 | 25.20 | 24.88 | 25.01 | 25.01 | 1,251 |
| 13 Mar 2024 | 25.43 | 25.14 | 25.02 | 25.14 | 25.14 | 2,796 |
| 12 Mar 2024 | 25.29 | 25.28 | 25.00 | 25.00 | 25.00 | 174 |
| 11 Mar 2024 | 25.43 | 25.38 | 24.90 | 24.98 | 24.98 | 3,841 |
| 08 Mar 2024 | 25.43 | 25.22 | 25.05 | 25.22 | 25.22 | 1,350 |
| 07 Mar 2024 | 24.80 | 25.40 | 24.84 | 25.30 | 25.30 | 2,843 |
| 06 Mar 2024 | 24.63 | 24.98 | 24.68 | 24.78 | 24.78 | 1,941 |
| 05 Mar 2024 | 24.94 | 24.92 | 24.62 | 24.64 | 24.64 | 8,130 |
| 04 Mar 2024 | 24.88 | 25.38 | 24.78 | 24.82 | 24.82 | 9,696 |
| 01 Mar 2024 | 25.10 | 25.16 | 24.80 | 24.86 | 24.86 | 8,187 |
| 29 Feb 2024 | 25.70 | 25.56 | 24.62 | 24.62 | 24.62 | 8,012 |
| 28 Feb 2024 | 25.80 | 25.88 | 25.10 | 25.71 | 25.71 | 14,219 |
| 27 Feb 2024 | 26.09 | 26.08 | 25.56 | 25.82 | 25.82 | 24,244 |
| 26 Feb 2024 | 25.39 | 26.24 | 24.38 | 25.74 | 25.74 | 43,651 |
| 23 Feb 2024 | 25.00 | 24.92 | 24.40 | 24.90 | 24.90 | 9,480 |
| 22 Feb 2024 | 25.04 | 25.36 | 24.83 | 24.94 | 24.94 | 5,599 |
| 21 Feb 2024 | 24.92 | 25.01 | 24.40 | 24.98 | 24.98 | 9,860 |
| 20 Feb 2024 | 24.61 | 24.53 | 24.30 | 24.40 | 24.40 | 3,424 |
| 19 Feb 2024 | 24.73 | 24.76 | 24.60 | 24.68 | 24.68 | 4,879 |
| 16 Feb 2024 | 24.75 | 24.90 | 24.48 | 24.49 | 24.49 | 16,129 |
| 15 Feb 2024 | 24.55 | 24.60 | 24.20 | 24.22 | 24.22 | 6,438 |
| 14 Feb 2024 | 24.51 | 24.58 | 24.50 | 24.58 | 24.58 | 2,375 |
| 13 Feb 2024 | 24.61 | 24.66 | 24.36 | 24.52 | 24.52 | 4,657 |
| 12 Feb 2024 | 24.61 | 24.96 | 24.60 | 24.68 | 24.68 | 14,110 |
| 09 Feb 2024 | 24.90 | 24.88 | 24.19 | 24.62 | 24.62 | 12,978 |
| 08 Feb 2024 | 25.35 | 25.22 | 24.94 | 24.94 | 24.94 | 6,457 |
| 07 Feb 2024 | 25.08 | 25.34 | 24.90 | 25.00 | 25.00 | 1,701 |
| 06 Feb 2024 | 24.59 | 25.02 | 24.50 | 24.94 | 24.94 | 2,803 |
| 05 Feb 2024 | 25.70 | 25.04 | 24.60 | 24.60 | 24.60 | 9,648 |
| 02 Feb 2024 | 24.59 | 25.36 | 24.76 | 25.21 | 25.21 | 6,027 |
| 01 Feb 2024 | 24.02 | 24.90 | 24.54 | 24.65 | 24.65 | 49,290 |
| 31 Jan 2024 | 24.20 | 24.62 | 24.30 | 24.50 | 24.50 | 53,810 |
| 30 Jan 2024 | 24.41 | 24.52 | 24.34 | 24.48 | 24.48 | 28,623 |
| 29 Jan 2024 | 25.29 | 24.74 | 24.50 | 24.50 | 24.50 | 8,371 |
| 26 Jan 2024 | 24.41 | 24.90 | 24.56 | 24.78 | 24.78 | 1,972 |
| 25 Jan 2024 | 24.80 | 24.70 | 24.44 | 24.50 | 24.50 | 3,695 |
| 24 Jan 2024 | 24.36 | 24.80 | 24.54 | 24.67 | 24.67 | 4,312 |
| 23 Jan 2024 | 24.24 | 24.76 | 24.26 | 24.46 | 24.46 | 3,616 |
| 22 Jan 2024 | 24.94 | 24.60 | 24.18 | 24.20 | 24.20 | 3,520 |
| 19 Jan 2024 | 23.79 | 24.33 | 24.06 | 24.20 | 24.20 | 2,688 |
| 18 Jan 2024 | 24.34 | 24.28 | 24.00 | 24.00 | 24.00 | 7,238 |
| 17 Jan 2024 | 24.00 | 24.28 | 23.80 | 24.22 | 24.22 | 27,464 |
| 16 Jan 2024 | 24.26 | 24.46 | 24.16 | 24.21 | 24.21 | 3,153 |
| 15 Jan 2024 | 24.36 | 24.56 | 24.32 | 24.32 | 24.32 | 10,647 |
| 12 Jan 2024 | 24.55 | 24.54 | 24.20 | 24.40 | 24.40 | 17,588 |
| 11 Jan 2024 | 24.10 | 24.70 | 24.24 | 24.28 | 24.28 | 23,341 |
| 10 Jan 2024 | 24.49 | 24.88 | 24.34 | 24.46 | 24.46 | 6,436 |
| 09 Jan 2024 | 24.71 | 24.74 | 24.52 | 24.60 | 24.60 | 8,053 |
| *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.