Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,574.36 +1,998.79 (+3.25%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
UBM Development AG (0GD5.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:48PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 22 |
| 25 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 12 |
| 24 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 8 |
| 23 Apr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2 |
| 22 Apr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 13 |
| 19 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 15 |
| 18 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 38 |
| 17 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1 |
| 05 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 7 |
| 04 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 4 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 9 |
| 27 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1 |
| 26 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 4 |
| 25 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 80 |
| 22 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 4 |
| 21 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2 |
| 20 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 5 |
| 19 Mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 79 |
| 18 Mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 27 |
| 13 Mar 2024 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | 75 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1 |
| 06 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 22 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 42 |
| 01 Mar 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1 |
| 29 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 227 |
| 28 Feb 2024 | 21.04 | 21.04 | 21.00 | 21.00 | 21.00 | 197 |
| 27 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 6 |
| 26 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 11 |
| 23 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 7 |
| 22 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 7 |
| 21 Feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 24 |
| 20 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 72 |
| 19 Feb 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 40 |
| 16 Feb 2024 | 21.77 | 21.82 | 21.77 | 21.82 | 21.82 | 335 |
| 15 Feb 2024 | 21.81 | 21.81 | 21.50 | 21.50 | 21.50 | 206 |
| 14 Feb 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 7 |
| 13 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 53 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1 |
| 05 Feb 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 5 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 9 |
| 30 Jan 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 8 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | 11 |
| 25 Jan 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 5 |
| 24 Jan 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 4 |
| 23 Jan 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 2 |
| 22 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 33 |
| 19 Jan 2024 | 21.90 | 21.90 | 21.70 | 21.70 | 21.70 | 158 |
| 18 Jan 2024 | 22.10 | 22.40 | 22.00 | 22.40 | 22.40 | 75 |
| 17 Jan 2024 | 22.10 | 22.20 | 22.05 | 22.20 | 22.20 | 5 |
| 16 Jan 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 20 |
| 15 Jan 2024 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | 145 |
| 12 Jan 2024 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | 185 |
| 11 Jan 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 116 |
| 10 Jan 2024 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 87 |
| 09 Jan 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 54 |
| 08 Jan 2024 | 22.90 | 22.90 | 22.65 | 22.80 | 22.80 | 280 |
| 05 Jan 2024 | 22.70 | 22.90 | 22.61 | 22.61 | 22.61 | 115 |
| 04 Jan 2024 | 22.40 | 22.50 | 22.30 | 22.50 | 22.50 | 134 |
| 03 Jan 2024 | 22.00 | 22.50 | 22.00 | 22.08 | 22.08 | 294 |
| 02 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 6 |
| 29 Dec 2023 | 20.70 | 21.00 | 20.70 | 20.73 | 20.73 | 393 |
| 28 Dec 2023 | 21.40 | 21.40 | 21.30 | 21.30 | 21.30 | 79 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 21.62 | 21.62 | 21.50 | 21.50 | 21.50 | 547 |
| 20 Dec 2023 | 21.86 | 21.86 | 21.80 | 21.80 | 21.80 | 145 |
| 19 Dec 2023 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 330 |
| 18 Dec 2023 | 22.15 | 22.40 | 22.15 | 22.40 | 22.40 | 471 |
| 15 Dec 2023 | 22.10 | 22.40 | 22.10 | 22.20 | 22.20 | 11 |
| 14 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 58 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 57 |
| 11 Dec 2023 | 20.50 | 20.50 | 20.40 | 20.40 | 20.40 | 526 |
| 08 Dec 2023 | - | - | - | - | - | - |
| *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.