Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,831.23 +1,474.91 (+2.19%) CMC Crypto 200
1,390.12 +59.51 (+4.47%)
Salzgitter AG (0G77.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:33AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 16.64 | 16.79 | 16.51 | 16.67 | 16.67 | 3,078 |
| 25 Jul 2024 | 16.55 | 16.68 | 16.11 | 16.62 | 16.62 | 1,509 |
| 24 Jul 2024 | 16.41 | 16.72 | 16.34 | 16.66 | 16.66 | 3,464 |
| 23 Jul 2024 | 16.99 | 16.83 | 16.56 | 16.68 | 16.68 | 3,523 |
| 22 Jul 2024 | 16.75 | 17.20 | 16.83 | 17.08 | 17.08 | 1,423 |
| 19 Jul 2024 | 16.90 | 17.39 | 16.70 | 16.83 | 16.83 | 8,654 |
| 18 Jul 2024 | 17.33 | 17.42 | 17.07 | 17.16 | 17.16 | 4,227 |
| 17 Jul 2024 | 17.92 | 18.08 | 17.26 | 17.38 | 17.38 | 4,315 |
| 16 Jul 2024 | 18.72 | 18.86 | 17.41 | 17.62 | 17.62 | 6,042 |
| 15 Jul 2024 | 18.42 | 18.91 | 18.34 | 18.54 | 18.54 | 4,404 |
| 12 Jul 2024 | 18.53 | 18.59 | 18.31 | 18.55 | 18.55 | 632 |
| 11 Jul 2024 | 18.58 | 18.71 | 17.96 | 18.41 | 18.41 | 2,873 |
| 10 Jul 2024 | 17.99 | 18.28 | 17.54 | 18.16 | 18.16 | 2,444 |
| 09 Jul 2024 | 18.33 | 18.98 | 17.84 | 17.90 | 17.90 | 709 |
| 08 Jul 2024 | 18.75 | 18.88 | 18.30 | 18.43 | 18.43 | 2,854 |
| 05 Jul 2024 | 19.35 | 19.36 | 18.66 | 18.80 | 18.80 | 1,997 |
| 04 Jul 2024 | 18.90 | 19.15 | 18.70 | 19.10 | 19.10 | 2,600 |
| 03 Jul 2024 | 18.49 | 18.95 | 18.13 | 18.81 | 18.81 | 3,771 |
| 02 Jul 2024 | 18.18 | 18.52 | 18.02 | 18.18 | 18.18 | 1,754 |
| 01 Jul 2024 | 18.48 | 18.54 | 18.15 | 18.18 | 18.18 | 1,877 |
| 28 Jun 2024 | 18.06 | 18.30 | 17.91 | 18.04 | 18.04 | 2,364 |
| 27 Jun 2024 | 18.37 | 18.50 | 18.00 | 18.11 | 18.11 | 536 |
| 26 Jun 2024 | 18.97 | 19.09 | 18.20 | 18.40 | 18.40 | 4,512 |
| 25 Jun 2024 | 18.64 | 18.79 | 18.35 | 18.56 | 18.56 | 786 |
| 24 Jun 2024 | 18.42 | 19.25 | 18.28 | 18.83 | 18.83 | 7,317 |
| 21 Jun 2024 | 19.28 | 19.33 | 18.07 | 18.31 | 18.31 | 22,849 |
| 20 Jun 2024 | 19.03 | 19.38 | 18.95 | 19.22 | 19.22 | 11,756 |
| 19 Jun 2024 | 19.02 | 19.35 | 18.93 | 18.97 | 18.97 | 3,201 |
| 18 Jun 2024 | 19.39 | 19.36 | 18.84 | 19.08 | 19.08 | 2,627 |
| 17 Jun 2024 | 19.07 | 19.41 | 18.95 | 19.20 | 19.20 | 2,788 |
| 14 Jun 2024 | 19.57 | 19.78 | 19.10 | 19.11 | 19.11 | 1,762 |
| 13 Jun 2024 | 20.22 | 20.08 | 19.67 | 19.71 | 19.71 | 9,650 |
| 12 Jun 2024 | 20.37 | 20.60 | 19.90 | 20.04 | 20.04 | 13,978 |
| 11 Jun 2024 | 20.90 | 20.98 | 20.28 | 20.42 | 20.42 | 443 |
| 10 Jun 2024 | 20.63 | 20.92 | 20.36 | 20.76 | 20.76 | 3,889 |
| 07 Jun 2024 | 21.59 | 21.66 | 20.56 | 21.08 | 21.08 | 7,708 |
| 06 Jun 2024 | 21.71 | 21.82 | 21.44 | 21.64 | 21.64 | 4,452 |
| 05 Jun 2024 | 21.63 | 21.74 | 21.12 | 21.70 | 21.70 | 3,045 |
| 04 Jun 2024 | 22.39 | 22.52 | 21.34 | 22.24 | 22.24 | 7,675 |
| 03 Jun 2024 | 22.87 | 23.20 | 22.46 | 23.00 | 23.00 | 6,921 |
| 31 May 2024 | 23.30 | 23.56 | 22.78 | 22.80 | 22.80 | 1,980 |
| 30 May 2024 | 22.33 | 23.18 | 21.88 | 23.09 | 23.09 | 4,808 |
| 30 May 2024 | 0.45 Dividend | |||||
| 29 May 2024 | 23.29 | 23.66 | 22.54 | 22.84 | 22.39 | 5,032 |
| 28 May 2024 | 23.55 | 24.04 | 23.38 | 23.50 | 23.04 | 1,326 |
| 24 May 2024 | 22.11 | 22.72 | 21.90 | 22.66 | 22.21 | 6,662 |
| 23 May 2024 | 22.29 | 22.54 | 22.08 | 22.24 | 21.80 | 3,729 |
| 22 May 2024 | 22.89 | 23.16 | 22.22 | 22.40 | 21.96 | 6,364 |
| 21 May 2024 | 22.90 | 23.90 | 22.64 | 22.84 | 22.39 | 10,108 |
| 20 May 2024 | 23.83 | 23.96 | 22.50 | 22.62 | 22.18 | 3,979 |
| 17 May 2024 | 22.51 | 24.02 | 22.46 | 23.74 | 23.27 | 11,369 |
| 16 May 2024 | 22.03 | 22.64 | 21.88 | 22.60 | 22.15 | 1,617 |
| 15 May 2024 | 22.41 | 22.66 | 22.16 | 22.34 | 21.90 | 1,654 |
| 14 May 2024 | 21.99 | 22.94 | 21.84 | 22.44 | 22.00 | 1,756 |
| 13 May 2024 | 22.56 | 22.68 | 21.76 | 22.02 | 21.59 | 2,083 |
| 10 May 2024 | 22.55 | 23.00 | 22.28 | 22.54 | 22.10 | 2,268 |
| 09 May 2024 | 22.15 | 22.58 | 21.66 | 22.50 | 22.06 | 2,175 |
| 08 May 2024 | 21.93 | 22.30 | 21.40 | 22.30 | 21.86 | 23,884 |
| 07 May 2024 | 24.41 | 24.58 | 21.26 | 22.16 | 21.72 | 8,156 |
| 03 May 2024 | 25.16 | 25.36 | 24.18 | 24.27 | 23.79 | 860 |
| 02 May 2024 | 24.53 | 24.96 | 24.04 | 24.71 | 24.22 | 11,887 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 24.85 | 24.90 | 23.86 | 24.43 | 23.95 | 27,008 |
| 29 Apr 2024 | 24.02 | 24.76 | 23.90 | 24.72 | 24.23 | 1,537 |
| 26 Apr 2024 | 22.95 | 24.36 | 22.68 | 23.60 | 23.13 | 37,810 |
| 25 Apr 2024 | 23.07 | 23.26 | 22.62 | 22.78 | 22.33 | 6,270 |
| 24 Apr 2024 | 23.27 | 23.42 | 22.96 | 23.18 | 22.72 | 10,517 |
| 23 Apr 2024 | 23.51 | 23.80 | 23.02 | 23.14 | 22.68 | 14,165 |
| 22 Apr 2024 | 23.41 | 23.90 | 23.18 | 23.64 | 23.17 | 18,436 |
| 19 Apr 2024 | 23.05 | 23.46 | 22.84 | 23.12 | 22.66 | 10,429 |
| 18 Apr 2024 | 23.15 | 23.46 | 22.86 | 23.22 | 22.76 | 9,473 |
| 17 Apr 2024 | 23.05 | 23.54 | 22.94 | 23.23 | 22.78 | 10,445 |
| 16 Apr 2024 | 24.26 | 25.00 | 22.70 | 24.12 | 23.64 | 26,439 |
| 15 Apr 2024 | 25.22 | 25.32 | 24.80 | 25.00 | 24.51 | 5,694 |
| 12 Apr 2024 | 26.01 | 26.72 | 24.98 | 25.77 | 25.27 | 8,241 |
| 11 Apr 2024 | 25.10 | 25.68 | 24.88 | 25.14 | 24.64 | 14,270 |
| 10 Apr 2024 | 25.38 | 26.68 | 24.94 | 25.62 | 25.12 | 43,875 |
| 09 Apr 2024 | 24.55 | 25.54 | 24.32 | 25.10 | 24.61 | 29,803 |
| 08 Apr 2024 | 24.32 | 24.62 | 24.02 | 24.48 | 24.00 | 18,850 |
| 05 Apr 2024 | 24.63 | 25.28 | 24.18 | 24.88 | 24.39 | 24,497 |
| 04 Apr 2024 | 24.59 | 25.12 | 23.96 | 24.88 | 24.39 | 8,748 |
| 03 Apr 2024 | 24.24 | 24.60 | 23.94 | 24.50 | 24.02 | 10,637 |
| 02 Apr 2024 | 24.33 | 24.88 | 24.04 | 24.33 | 23.85 | 43,266 |
| 28 Mar 2024 | 24.26 | 24.30 | 23.72 | 24.17 | 23.70 | 6,021 |
| 27 Mar 2024 | 23.62 | 24.30 | 23.40 | 24.00 | 23.53 | 6,284 |
| 26 Mar 2024 | 23.69 | 23.80 | 23.22 | 23.72 | 23.25 | 7,636 |
| 25 Mar 2024 | 23.70 | 24.04 | 23.38 | 23.50 | 23.04 | 14,605 |
| 22 Mar 2024 | 23.68 | 24.12 | 23.64 | 23.90 | 23.43 | 13,291 |
| 21 Mar 2024 | 23.93 | 24.24 | 23.28 | 23.63 | 23.17 | 8,746 |
| 20 Mar 2024 | 22.80 | 23.44 | 22.30 | 23.36 | 22.90 | 11,175 |
| 19 Mar 2024 | 22.92 | 23.08 | 22.36 | 22.68 | 22.24 | 6,013 |
| 18 Mar 2024 | 23.65 | 23.82 | 22.98 | 23.20 | 22.74 | 6,920 |
| 15 Mar 2024 | 23.82 | 24.38 | 22.74 | 23.60 | 23.14 | 27,312 |
| 14 Mar 2024 | 24.10 | 24.36 | 23.70 | 23.96 | 23.49 | 6,244 |
| 13 Mar 2024 | 23.96 | 24.10 | 23.44 | 23.67 | 23.21 | 6,429 |
| 12 Mar 2024 | 23.32 | 24.08 | 23.22 | 23.84 | 23.37 | 5,967 |
| 11 Mar 2024 | 23.17 | 23.34 | 22.94 | 23.26 | 22.80 | 11,193 |
| 08 Mar 2024 | 23.55 | 23.72 | 23.32 | 23.44 | 22.98 | 2,648 |
| 07 Mar 2024 | 23.04 | 23.86 | 22.50 | 23.70 | 23.23 | 10,175 |
| 06 Mar 2024 | 23.08 | 23.50 | 23.00 | 23.33 | 22.88 | 3,022 |
| *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.