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
62,943.91 -1,451.05 (-2.25%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Ponsse Oyj (0FNZ.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:11PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 1 |
| 09 Feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 3 |
| 08 Feb 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 14 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 33 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 25 |
| 29 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 87 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 13 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 22.75 | 22.80 | 22.70 | 22.70 | 22.70 | 65 |
| 18 Jan 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 20 |
| 17 Jan 2024 | 22.55 | 22.55 | 22.50 | 22.50 | 22.50 | 165 |
| 16 Jan 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 9 |
| 15 Jan 2024 | 22.90 | 22.90 | 22.75 | 22.80 | 22.80 | 150 |
| 12 Jan 2024 | 23.50 | 23.50 | 23.30 | 23.30 | 23.30 | 12 |
| 11 Jan 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 37 |
| 10 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 22.65 | 23.45 | 22.65 | 23.45 | 23.45 | 17 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 23.00 | 23.05 | 23.00 | 23.00 | 23.00 | 198 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 22.80 | 22.85 | 22.75 | 22.85 | 22.85 | 169 |
| 20 Dec 2023 | 22.35 | 22.40 | 22.25 | 22.35 | 22.35 | 137 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 21.90 | 22.00 | 21.90 | 22.00 | 22.00 | 11 |
| 15 Dec 2023 | 21.95 | 22.45 | 21.95 | 22.20 | 22.20 | 8 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 2 |
| 11 Dec 2023 | 22.40 | 22.45 | 22.30 | 22.30 | 22.30 | 111 |
| 08 Dec 2023 | 22.70 | 22.70 | 22.30 | 22.50 | 22.50 | 603 |
| 07 Dec 2023 | 23.20 | 23.20 | 22.65 | 22.65 | 22.65 | 101 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 23.05 | 23.10 | 23.05 | 23.10 | 23.10 | 235 |
| 04 Dec 2023 | 23.25 | 23.30 | 23.05 | 23.05 | 23.05 | 208 |
| 01 Dec 2023 | 23.65 | 23.65 | 23.15 | 23.25 | 23.25 | 26 |
| *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.