Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,195.60 -25.02 (-0.13%) FTSE 100
8,384.12 -32.33 (-0.38%) Bitcoin USD
70,058.67 -1,153.05 (-1.62%) CMC Crypto 200
1,521.74 -4.68 (-0.31%)
Sparebanken Vest (0G67.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
As of 09:20AM BST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 0.00 | 0.00 | 0.00 | 129.46 | 129.46 | 2,475 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 128.46 | 128.46 | 128.46 | 128.46 | 128.46 | 87 |
| 15 May 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | 88 |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 127.86 | 127.86 | 127.86 | 127.86 | 127.86 | 1 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | 224 |
| 02 May 2024 | 125.24 | 125.24 | 125.14 | 125.14 | 125.14 | 60 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 126.66 | 126.66 | 126.66 | 126.66 | 126.66 | 29 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 123.58 | 124.49 | 123.57 | 123.76 | 123.76 | 2,952 |
| 25 Apr 2024 | 123.88 | 124.29 | 123.88 | 124.07 | 124.07 | 1,070 |
| 24 Apr 2024 | 121.94 | 123.96 | 121.94 | 123.96 | 123.96 | 223 |
| 23 Apr 2024 | 122.60 | 122.60 | 121.46 | 121.46 | 121.46 | 822 |
| 22 Apr 2024 | 121.85 | 121.85 | 121.31 | 121.31 | 121.31 | 134 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 118.17 | 119.00 | 118.17 | 119.00 | 119.00 | 81 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 119.01 | 119.12 | 119.00 | 119.00 | 119.00 | 580 |
| 12 Apr 2024 | 119.40 | 119.72 | 119.40 | 119.72 | 119.72 | 659 |
| 11 Apr 2024 | 120.59 | 120.61 | 120.59 | 120.60 | 120.60 | 298 |
| 10 Apr 2024 | 123.00 | 123.69 | 123.00 | 123.69 | 123.69 | 473 |
| 09 Apr 2024 | 121.93 | 121.93 | 121.93 | 121.93 | 121.93 | 35 |
| 08 Apr 2024 | 122.19 | 122.49 | 122.19 | 122.20 | 122.20 | 1,082 |
| 05 Apr 2024 | 122.57 | 122.57 | 120.36 | 122.57 | 122.57 | 2,001 |
| 04 Apr 2024 | 120.21 | 120.21 | 120.13 | 120.19 | 120.19 | 2,177 |
| 03 Apr 2024 | 120.05 | 120.07 | 120.05 | 120.06 | 120.06 | 148 |
| 02 Apr 2024 | 117.65 | 118.80 | 117.65 | 118.57 | 118.57 | 1,152 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 116.41 | 116.41 | 116.40 | 116.40 | 116.40 | 258 |
| 26 Mar 2024 | 115.79 | 115.80 | 115.79 | 115.80 | 115.80 | 106 |
| 25 Mar 2024 | 115.40 | 115.40 | 115.39 | 115.40 | 115.40 | 584 |
| 22 Mar 2024 | 115.99 | 116.00 | 115.26 | 116.00 | 116.00 | 1,252 |
| 22 Mar 2024 | 7.5 Dividend | |||||
| 21 Mar 2024 | 121.61 | 121.61 | 121.61 | 121.61 | 114.11 | 124 |
| 20 Mar 2024 | 119.81 | 119.81 | 119.81 | 119.81 | 112.42 | 92 |
| 19 Mar 2024 | 120.01 | 120.01 | 120.01 | 120.01 | 112.61 | 17 |
| 18 Mar 2024 | 120.79 | 120.79 | 120.79 | 120.79 | 113.34 | 113 |
| 15 Mar 2024 | 121.99 | 121.99 | 121.99 | 121.99 | 114.47 | 197 |
| 14 Mar 2024 | 120.60 | 121.50 | 120.60 | 121.50 | 114.01 | 1,680 |
| 13 Mar 2024 | 121.80 | 121.95 | 121.79 | 121.95 | 114.43 | 1,139 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 119.60 | 120.01 | 117.80 | 119.91 | 112.52 | 1,598 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 109.41 | 172 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 116.00 | 116.00 | 115.81 | 115.91 | 108.76 | 592 |
| 04 Mar 2024 | 116.41 | 116.41 | 116.20 | 116.20 | 109.04 | 232 |
| 01 Mar 2024 | 116.60 | 116.61 | 116.59 | 116.59 | 109.40 | 552 |
| 29 Feb 2024 | 117.59 | 117.59 | 117.59 | 117.59 | 110.34 | 22 |
| 28 Feb 2024 | 116.40 | 117.41 | 115.80 | 117.40 | 110.16 | 1,198 |
| 27 Feb 2024 | 115.20 | 116.20 | 115.20 | 115.80 | 108.66 | 1,786 |
| 26 Feb 2024 | 116.80 | 116.80 | 115.80 | 116.19 | 109.02 | 742 |
| 23 Feb 2024 | 116.20 | 116.99 | 116.20 | 116.70 | 109.50 | 124 |
| 22 Feb 2024 | 117.00 | 117.00 | 116.41 | 116.63 | 109.44 | 1,634 |
| 21 Feb 2024 | 116.99 | 117.00 | 116.99 | 117.00 | 109.78 | 675 |
| 20 Feb 2024 | 117.40 | 117.40 | 117.00 | 117.19 | 109.96 | 796 |
| 19 Feb 2024 | 118.00 | 118.00 | 117.20 | 117.20 | 109.97 | 323 |
| 16 Feb 2024 | 118.00 | 118.20 | 117.60 | 117.61 | 110.36 | 1,708 |
| 15 Feb 2024 | 118.80 | 118.81 | 118.20 | 118.81 | 111.48 | 1,065 |
| 14 Feb 2024 | 119.38 | 119.38 | 118.60 | 119.20 | 111.85 | 458 |
| 13 Feb 2024 | 119.60 | 120.15 | 118.41 | 120.15 | 112.74 | 2,734 |
| 12 Feb 2024 | 119.80 | 119.81 | 118.60 | 119.80 | 112.41 | 633 |
| 09 Feb 2024 | 118.19 | 118.20 | 118.19 | 118.20 | 110.91 | 1,077 |
| 08 Feb 2024 | 118.60 | 118.60 | 117.59 | 118.00 | 110.72 | 1,095 |
| 07 Feb 2024 | 118.00 | 118.00 | 117.20 | 117.78 | 110.52 | 1,491 |
| 06 Feb 2024 | 117.00 | 119.00 | 117.00 | 118.80 | 111.47 | 1,951 |
| 05 Feb 2024 | 117.59 | 117.77 | 117.40 | 117.77 | 110.50 | 554 |
| 02 Feb 2024 | 118.83 | 118.83 | 118.83 | 118.83 | 111.50 | 1,705 |
| 01 Feb 2024 | 115.20 | 115.20 | 115.00 | 115.00 | 107.91 | 632 |
| 31 Jan 2024 | 111.01 | 111.01 | 111.00 | 111.00 | 104.15 | 341 |
| 30 Jan 2024 | 109.99 | 110.31 | 109.20 | 110.23 | 103.43 | 1,138 |
| 29 Jan 2024 | 109.81 | 109.87 | 109.81 | 109.87 | 103.09 | 877 |
| 26 Jan 2024 | 110.00 | 111.00 | 109.40 | 110.20 | 103.40 | 1,455 |
| 25 Jan 2024 | 109.00 | 110.59 | 109.00 | 110.59 | 103.77 | 788 |
| 24 Jan 2024 | 109.00 | 110.20 | 109.00 | 109.60 | 102.84 | 1,599 |
| 23 Jan 2024 | 109.00 | 109.90 | 108.99 | 109.80 | 103.02 | 1,054 |
| 22 Jan 2024 | 108.40 | 109.61 | 108.40 | 108.80 | 102.09 | 1,351 |
| 19 Jan 2024 | 108.00 | 108.80 | 107.99 | 108.00 | 101.34 | 2,530 |
| 18 Jan 2024 | 106.80 | 108.20 | 106.40 | 108.00 | 101.34 | 3,314 |
| 17 Jan 2024 | 105.40 | 107.00 | 105.40 | 106.81 | 100.22 | 5,958 |
| 16 Jan 2024 | 106.80 | 108.01 | 106.40 | 108.00 | 101.34 | 1,615 |
| 15 Jan 2024 | 109.80 | 109.80 | 108.81 | 109.20 | 102.47 | 306 |
| 12 Jan 2024 | 109.80 | 110.01 | 109.00 | 110.01 | 103.23 | 742 |
| 11 Jan 2024 | 109.60 | 110.00 | 109.20 | 109.40 | 102.66 | 9,284 |
| 10 Jan 2024 | 108.80 | 109.81 | 108.80 | 109.40 | 102.66 | 2,765 |
| 09 Jan 2024 | 108.20 | 109.81 | 108.20 | 109.81 | 103.04 | 7,260 |
| 08 Jan 2024 | 108.60 | 108.60 | 108.40 | 108.40 | 101.71 | 1,698 |
| 05 Jan 2024 | 108.20 | 108.60 | 107.80 | 108.40 | 101.71 | 1,235 |
| 04 Jan 2024 | 108.60 | 108.80 | 107.99 | 108.00 | 101.34 | 13,190 |
| 03 Jan 2024 | 106.60 | 107.20 | 106.40 | 106.40 | 99.84 | 2,765 |
| 02 Jan 2024 | 105.60 | 107.38 | 105.20 | 107.38 | 100.76 | 16,599 |
| 29 Dec 2023 | 108.20 | 109.60 | 108.20 | 109.13 | 102.40 | 1,469 |
| *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.