Singapore markets open in 2 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,410.07 -1,199.37 (-1.92%) CMC Crypto 200
1,307.67 +12.99 (+1.00%)
Ependion AB (0GT8.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 05:53PM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 107.60 | 108.80 | 107.60 | 108.19 | 108.19 | 707 |
| 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 | 112.21 | 112.21 | 112.21 | 112.21 | 112.21 | 123 |
| 03 Apr 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | 1 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 102.40 | 102.61 | 102.00 | 102.61 | 102.61 | 206 |
| 26 Mar 2024 | 100.91 | 100.91 | 100.91 | 100.91 | 100.91 | 268 |
| 25 Mar 2024 | 99.50 | 100.20 | 99.50 | 100.20 | 100.20 | 272 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | 60 |
| 12 Mar 2024 | 99.30 | 99.30 | 98.40 | 98.40 | 98.40 | 378 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 98.89 | 98.89 | 98.89 | 98.89 | 98.89 | 47 |
| 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 | 99.79 | 99.79 | 99.79 | 99.79 | 99.79 | 150 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 98.90 | 98.90 | 97.80 | 98.11 | 98.11 | 477 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 100.59 | 100.59 | 100.59 | 100.59 | 100.59 | 82 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 100.39 | 100.39 | 100.39 | 100.39 | 100.39 | 181 |
| 09 Feb 2024 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | 145 |
| 08 Feb 2024 | 99.50 | 99.99 | 99.50 | 99.99 | 99.99 | 104 |
| 07 Feb 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | 12 |
| 06 Feb 2024 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | 38 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 95.80 | 96.10 | 95.70 | 96.10 | 96.10 | 581 |
| 01 Feb 2024 | 98.20 | 98.20 | 96.90 | 97.10 | 97.10 | 164 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 129 |
| 26 Jan 2024 | 95.50 | 97.41 | 95.50 | 97.41 | 97.41 | 572 |
| 25 Jan 2024 | 102.80 | 102.80 | 101.00 | 101.00 | 101.00 | 63 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | 604 |
| 18 Jan 2024 | 114.40 | 115.00 | 114.40 | 115.00 | 115.00 | 128 |
| 17 Jan 2024 | 113.40 | 113.40 | 113.00 | 113.00 | 113.00 | 726 |
| 16 Jan 2024 | 114.20 | 114.40 | 113.59 | 113.59 | 113.59 | 815 |
| 15 Jan 2024 | 116.80 | 116.80 | 115.40 | 115.40 | 115.40 | 387 |
| 12 Jan 2024 | 118.80 | 118.80 | 117.40 | 117.79 | 117.79 | 134 |
| 11 Jan 2024 | 117.60 | 117.60 | 116.20 | 116.20 | 116.20 | 356 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 119.20 | 121.00 | 119.00 | 119.00 | 119.00 | 358 |
| 08 Jan 2024 | 117.20 | 119.60 | 117.20 | 119.40 | 119.40 | 201 |
| 05 Jan 2024 | 116.60 | 117.40 | 116.40 | 116.40 | 116.40 | 175 |
| 04 Jan 2024 | 117.40 | 119.00 | 117.40 | 118.80 | 118.80 | 482 |
| 03 Jan 2024 | 118.20 | 118.20 | 117.20 | 118.00 | 118.00 | 228 |
| 02 Jan 2024 | 121.40 | 121.40 | 120.20 | 120.20 | 120.20 | 216 |
| 29 Dec 2023 | 125.60 | 125.60 | 124.60 | 124.60 | 124.60 | 60 |
| 28 Dec 2023 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | 105 |
| 27 Dec 2023 | 126.40 | 126.80 | 126.40 | 126.40 | 126.40 | 421 |
| 22 Dec 2023 | 124.99 | 124.99 | 124.99 | 124.99 | 124.99 | 59 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 128.60 | 130.80 | 128.60 | 130.60 | 130.60 | 486 |
| 19 Dec 2023 | 128.00 | 129.60 | 128.00 | 129.20 | 129.20 | 171 |
| 18 Dec 2023 | 121.40 | 123.80 | 121.40 | 123.20 | 123.20 | 483 |
| 15 Dec 2023 | 119.20 | 120.00 | 119.20 | 120.00 | 120.00 | 194 |
| 14 Dec 2023 | 116.80 | 116.80 | 116.40 | 116.40 | 116.40 | 400 |
| 13 Dec 2023 | 113.40 | 114.60 | 113.40 | 113.60 | 113.60 | 796 |
| 12 Dec 2023 | 112.00 | 114.21 | 112.00 | 114.21 | 114.21 | 1,811 |
| *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.