Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,092.63 -86.76 (-0.13%) CMC Crypto 200
1,404.71 -13.17 (-0.93%)
Castellum AB (publ) (0GT1.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 06:20PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 132.05 | 131.55 | 127.90 | 128.51 | 128.51 | 77,178 |
| 13 Jun 2024 | 130.98 | 133.85 | 130.10 | 132.57 | 132.57 | 22,244 |
| 12 Jun 2024 | 128.48 | 132.35 | 127.05 | 132.10 | 132.10 | 122,466 |
| 11 Jun 2024 | 130.48 | 130.75 | 128.20 | 129.45 | 129.45 | 88,992 |
| 10 Jun 2024 | 129.52 | 131.20 | 128.20 | 129.33 | 129.33 | 17,529 |
| 07 Jun 2024 | 133.88 | 133.95 | 128.35 | 131.15 | 131.15 | 67,800 |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | 134.82 | 136.35 | 133.90 | 135.20 | 135.20 | 427,635 |
| 04 Jun 2024 | 132.63 | 134.90 | 132.45 | 133.48 | 133.48 | 74,979 |
| 03 Jun 2024 | 131.63 | 132.95 | 131.00 | 131.52 | 131.52 | 34,861 |
| 31 May 2024 | 130.18 | 130.70 | 129.10 | 130.55 | 130.55 | 39,056 |
| 30 May 2024 | 127.45 | 130.30 | 127.45 | 130.00 | 130.00 | 15,072 |
| 29 May 2024 | 132.48 | 133.15 | 127.75 | 127.75 | 127.75 | 71,525 |
| 28 May 2024 | 132.88 | 134.55 | 131.95 | 132.35 | 132.35 | 44,667 |
| 24 May 2024 | 132.18 | 132.95 | 131.50 | 132.25 | 132.25 | 905,484 |
| 23 May 2024 | 137.23 | 137.55 | 133.25 | 135.21 | 135.21 | 62,849 |
| 22 May 2024 | 134.50 | 137.75 | 132.55 | 135.93 | 135.93 | 68,263 |
| 21 May 2024 | 132.82 | 133.10 | 131.45 | 131.90 | 131.90 | 19,042 |
| 20 May 2024 | 132.82 | 133.90 | 132.30 | 133.06 | 133.06 | 12,075 |
| 17 May 2024 | 134.02 | 134.05 | 132.05 | 132.65 | 132.65 | 607,787 |
| 16 May 2024 | 135.02 | 137.20 | 134.30 | 135.05 | 135.05 | 26,759 |
| 15 May 2024 | 132.23 | 136.30 | 132.80 | 134.75 | 134.75 | 96,624 |
| 14 May 2024 | 130.15 | 131.75 | 129.35 | 130.49 | 130.49 | 32,123 |
| 13 May 2024 | 130.68 | 131.90 | 130.60 | 131.25 | 131.25 | 28,231 |
| 10 May 2024 | 131.50 | 133.70 | 130.15 | 131.18 | 131.18 | 166,735 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 134.57 | 137.90 | 133.00 | 134.01 | 134.01 | 113,389 |
| 07 May 2024 | 131.02 | 135.25 | 129.60 | 133.90 | 133.90 | 40,328 |
| 03 May 2024 | 134.90 | 134.40 | 126.90 | 131.15 | 131.15 | 110,592 |
| 02 May 2024 | 132.82 | 133.95 | 132.00 | 133.90 | 133.90 | 13,867 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 131.68 | 133.30 | 129.00 | 133.30 | 133.30 | 146,939 |
| 29 Apr 2024 | 130.35 | 132.05 | 129.05 | 130.59 | 130.59 | 10,254 |
| 26 Apr 2024 | 127.78 | 130.20 | 127.55 | 129.98 | 129.98 | 64,010 |
| 25 Apr 2024 | 127.47 | 129.00 | 125.80 | 127.95 | 127.95 | 905,505 |
| 24 Apr 2024 | 132.23 | 132.40 | 127.59 | 127.93 | 127.93 | 412,999 |
| 23 Apr 2024 | 130.68 | 132.50 | 130.75 | 131.55 | 131.55 | 70,461 |
| 22 Apr 2024 | 129.82 | 130.90 | 129.60 | 130.48 | 130.48 | 323,188 |
| 19 Apr 2024 | 127.55 | 129.10 | 127.45 | 128.27 | 128.27 | 18,386 |
| 18 Apr 2024 | 126.28 | 129.05 | 126.60 | 127.59 | 127.59 | 235,958 |
| 17 Apr 2024 | 126.90 | 128.05 | 126.26 | 127.20 | 127.20 | 77,752 |
| 16 Apr 2024 | 128.23 | 129.10 | 126.80 | 127.79 | 127.79 | 963,324 |
| 15 Apr 2024 | 129.30 | 131.20 | 128.85 | 129.68 | 129.68 | 73,351 |
| 12 Apr 2024 | 130.45 | 132.40 | 128.80 | 130.28 | 130.28 | 177,022 |
| 11 Apr 2024 | 130.20 | 130.60 | 127.60 | 128.90 | 128.90 | 336,886 |
| 10 Apr 2024 | 134.50 | 135.05 | 129.05 | 132.32 | 132.32 | 110,258 |
| 09 Apr 2024 | 135.15 | 135.45 | 133.45 | 133.60 | 133.60 | 153,922 |
| 08 Apr 2024 | 134.55 | 137.50 | 134.40 | 134.90 | 134.90 | 507,753 |
| 05 Apr 2024 | 134.48 | 135.95 | 132.95 | 134.43 | 134.43 | 55,974 |
| 04 Apr 2024 | 137.48 | 137.55 | 135.84 | 137.40 | 137.40 | 925,523 |
| 03 Apr 2024 | 137.57 | 137.95 | 135.05 | 137.56 | 137.56 | 108,312 |
| 02 Apr 2024 | 139.70 | 140.55 | 137.20 | 138.04 | 138.04 | 539,492 |
| 28 Mar 2024 | 142.18 | 143.00 | 140.65 | 140.90 | 140.90 | 21,812 |
| 27 Mar 2024 | 140.43 | 142.80 | 139.20 | 141.20 | 141.20 | 50,190 |
| 26 Mar 2024 | 140.15 | 140.25 | 138.20 | 139.78 | 139.78 | 98,927 |
| 25 Mar 2024 | 140.15 | 140.80 | 139.50 | 140.40 | 140.40 | 108,563 |
| 22 Mar 2024 | 139.27 | 142.05 | 138.85 | 140.45 | 140.45 | 341,315 |
| 21 Mar 2024 | 137.63 | 139.80 | 137.05 | 138.66 | 138.66 | 52,379 |
| 20 Mar 2024 | 132.02 | 134.91 | 130.75 | 134.91 | 134.91 | 70,444 |
| 19 Mar 2024 | 129.65 | 132.46 | 129.58 | 132.41 | 132.41 | 70,175 |
| 18 Mar 2024 | 130.77 | 132.15 | 129.95 | 129.95 | 129.95 | 1,996,750 |
| 15 Mar 2024 | 133.38 | 133.50 | 130.95 | 131.79 | 131.79 | 48,803 |
| 14 Mar 2024 | 134.35 | 137.30 | 133.73 | 133.75 | 133.75 | 105,008 |
| 13 Mar 2024 | 133.82 | 134.00 | 132.65 | 133.78 | 133.78 | 645,648 |
| 12 Mar 2024 | 136.25 | 137.80 | 133.60 | 134.93 | 134.93 | 443,875 |
| 11 Mar 2024 | 133.75 | 137.25 | 133.35 | 137.20 | 137.20 | 549,098 |
| 08 Mar 2024 | 129.43 | 135.10 | 129.05 | 134.76 | 134.76 | 220,781 |
| 07 Mar 2024 | 125.68 | 129.55 | 124.50 | 129.05 | 129.05 | 345,612 |
| 06 Mar 2024 | 125.30 | 128.55 | 125.25 | 126.97 | 126.97 | 134,959 |
| 05 Mar 2024 | 125.25 | 126.50 | 125.05 | 125.36 | 125.36 | 48,150 |
| 04 Mar 2024 | 129.77 | 129.90 | 125.70 | 126.41 | 126.41 | 54,880 |
| 01 Mar 2024 | 124.70 | 128.16 | 124.75 | 126.62 | 126.62 | 585,960 |
| 29 Feb 2024 | 123.22 | 125.15 | 122.20 | 123.20 | 123.20 | 216,230 |
| 28 Feb 2024 | 123.85 | 124.75 | 120.70 | 122.10 | 122.10 | 477,366 |
| 27 Feb 2024 | 123.82 | 126.05 | 123.75 | 123.92 | 123.92 | 333,693 |
| 26 Feb 2024 | 124.28 | 124.50 | 123.25 | 123.89 | 123.89 | 297,094 |
| 23 Feb 2024 | 125.18 | 125.80 | 122.85 | 123.54 | 123.54 | 189,205 |
| 22 Feb 2024 | 124.20 | 125.95 | 122.00 | 125.25 | 125.25 | 90,472 |
| 21 Feb 2024 | 124.00 | 125.20 | 122.64 | 124.01 | 124.01 | 255,927 |
| 20 Feb 2024 | 125.78 | 126.35 | 124.34 | 124.78 | 124.78 | 172,036 |
| 19 Feb 2024 | 126.75 | 127.55 | 124.35 | 126.08 | 126.08 | 730,893 |
| 16 Feb 2024 | 130.13 | 130.10 | 126.75 | 127.58 | 127.58 | 135,000 |
| 15 Feb 2024 | 125.45 | 130.00 | 124.85 | 128.69 | 128.69 | 848,446 |
| 14 Feb 2024 | 121.80 | 125.80 | 121.05 | 123.95 | 123.95 | 391,924 |
| 13 Feb 2024 | 128.90 | 130.30 | 125.35 | 129.96 | 129.96 | 77,276 |
| 12 Feb 2024 | 128.15 | 130.25 | 127.65 | 128.54 | 128.54 | 1,271,576 |
| 09 Feb 2024 | 128.30 | 129.10 | 125.80 | 126.15 | 126.15 | 226,676 |
| 08 Feb 2024 | 129.25 | 129.70 | 128.15 | 128.45 | 128.45 | 317,668 |
| 07 Feb 2024 | 129.70 | 130.80 | 128.87 | 128.87 | 128.87 | 264,300 |
| 06 Feb 2024 | 130.85 | 130.95 | 128.39 | 129.89 | 129.89 | 81,076 |
| 05 Feb 2024 | 132.02 | 133.10 | 129.55 | 130.54 | 130.54 | 42,503 |
| 02 Feb 2024 | 135.88 | 136.00 | 132.10 | 135.65 | 135.65 | 380,426 |
| 01 Feb 2024 | 134.52 | 135.95 | 131.00 | 134.55 | 134.55 | 34,455 |
| 31 Jan 2024 | 136.00 | 136.60 | 135.10 | 135.44 | 135.44 | 125,511 |
| 30 Jan 2024 | 136.63 | 137.45 | 134.97 | 134.99 | 134.99 | 100,998 |
| 29 Jan 2024 | 134.10 | 136.75 | 132.35 | 134.54 | 134.54 | 132,503 |
| 26 Jan 2024 | 133.90 | 135.00 | 131.82 | 132.21 | 132.21 | 58,455 |
| 25 Jan 2024 | 131.07 | 133.90 | 130.70 | 133.14 | 133.14 | 110,754 |
| 24 Jan 2024 | 133.25 | 134.65 | 132.40 | 133.71 | 133.71 | 228,913 |
| 23 Jan 2024 | 132.60 | 133.00 | 130.99 | 131.01 | 131.01 | 135,613 |
| *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.