Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,692.04 +634.78 (+1.01%) CMC Crypto 200
1,391.88 -4.65 (-0.33%)
CTT Systems AB (publ) (0GUO.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 05:59PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 308.00 | 322.00 | 308.00 | 322.00 | 322.00 | 186 |
| 25 Apr 2024 | 325.00 | 325.00 | 319.00 | 319.00 | 319.00 | 92 |
| 24 Apr 2024 | 317.00 | 328.00 | 315.87 | 315.87 | 315.87 | 396 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 320.00 | 323.00 | 319.00 | 323.00 | 323.00 | 102 |
| 19 Apr 2024 | 317.00 | 317.98 | 317.00 | 317.98 | 317.98 | 40 |
| 18 Apr 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 7 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 327.00 | 330.00 | 323.00 | 323.00 | 323.00 | 236 |
| 15 Apr 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 17 |
| 12 Apr 2024 | 328.97 | 328.97 | 328.97 | 328.97 | 328.97 | 272 |
| 11 Apr 2024 | 334.00 | 334.00 | 326.00 | 326.00 | 326.00 | 109 |
| 10 Apr 2024 | 340.00 | 340.00 | 334.00 | 334.49 | 334.49 | 53 |
| 09 Apr 2024 | 337.00 | 342.03 | 337.00 | 338.97 | 338.97 | 258 |
| 08 Apr 2024 | 346.98 | 346.98 | 346.97 | 346.97 | 346.97 | 128 |
| 05 Apr 2024 | 340.00 | 354.00 | 340.00 | 354.00 | 354.00 | 319 |
| 04 Apr 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 71 |
| 03 Apr 2024 | 327.00 | 331.00 | 322.00 | 322.00 | 322.00 | 120 |
| 02 Apr 2024 | 337.00 | 337.00 | 328.98 | 329.97 | 329.97 | 85 |
| 28 Mar 2024 | 331.97 | 331.97 | 331.97 | 331.97 | 331.97 | 96 |
| 27 Mar 2024 | 333.00 | 333.98 | 333.00 | 333.98 | 333.98 | 25 |
| 26 Mar 2024 | 335.00 | 335.00 | 331.00 | 331.00 | 331.00 | 179 |
| 25 Mar 2024 | 326.00 | 334.00 | 320.00 | 320.00 | 320.00 | 400 |
| 22 Mar 2024 | 330.00 | 330.00 | 327.00 | 327.00 | 327.00 | 323 |
| 21 Mar 2024 | 314.00 | 322.98 | 314.00 | 322.98 | 322.98 | 174 |
| 20 Mar 2024 | 302.00 | 302.00 | 301.00 | 302.00 | 302.00 | 73 |
| 19 Mar 2024 | 300.00 | 300.00 | 297.98 | 297.98 | 297.98 | 41 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 25 |
| 14 Mar 2024 | 283.00 | 295.98 | 283.00 | 295.98 | 295.98 | 225 |
| 13 Mar 2024 | 283.00 | 285.00 | 281.85 | 281.97 | 281.97 | 321 |
| 12 Mar 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | 52 |
| 11 Mar 2024 | 284.00 | 286.00 | 283.98 | 283.98 | 283.98 | 53 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 277.98 | 277.98 | 277.98 | 277.98 | 277.98 | 100 |
| 06 Mar 2024 | 272.98 | 272.98 | 272.98 | 272.98 | 272.98 | 281 |
| 05 Mar 2024 | 300.98 | 301.03 | 300.98 | 301.03 | 301.03 | 121 |
| 04 Mar 2024 | 282.98 | 282.98 | 282.98 | 282.98 | 282.98 | 5 |
| 01 Mar 2024 | 281.98 | 281.98 | 281.98 | 281.98 | 281.98 | 43 |
| 29 Feb 2024 | 278.00 | 278.00 | 277.97 | 277.97 | 277.97 | 43 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 281.98 | 281.98 | 281.98 | 281.98 | 281.98 | 8 |
| 26 Feb 2024 | 276.98 | 276.98 | 276.98 | 276.98 | 276.98 | 19 |
| 23 Feb 2024 | 274.98 | 274.98 | 274.98 | 274.98 | 274.98 | 99 |
| 22 Feb 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 53 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 271.98 | 271.98 | 271.98 | 271.98 | 271.98 | 52 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 278.97 | 278.97 | 278.97 | 278.97 | 278.97 | 3 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 281.00 | 281.00 | 278.97 | 278.97 | 278.97 | 23 |
| 12 Feb 2024 | 280.98 | 280.98 | 280.98 | 280.98 | 280.98 | 8 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 6 |
| 07 Feb 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 8 |
| 06 Feb 2024 | 274.98 | 274.98 | 274.98 | 274.98 | 274.98 | 5 |
| 05 Feb 2024 | 260.98 | 260.98 | 260.98 | 260.98 | 260.98 | 139 |
| 02 Feb 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 4 |
| 01 Feb 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 4 |
| 31 Jan 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 269 |
| 30 Jan 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 4 |
| 29 Jan 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 4 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | 21 |
| 18 Jan 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 41 |
| 17 Jan 2024 | 240.00 | 240.00 | 239.00 | 239.00 | 239.00 | 101 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | 76 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 233.00 | 233.00 | 232.00 | 232.00 | 232.00 | 31 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 230.00 | 231.00 | 230.00 | 231.00 | 231.00 | 14 |
| 03 Jan 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 9 |
| 02 Jan 2024 | 231.00 | 231.00 | 229.00 | 229.00 | 229.00 | 84 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 9 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 133 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 226.00 | 226.00 | 223.00 | 223.00 | 223.00 | 588 |
| 12 Dec 2023 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 107 |
| 11 Dec 2023 | 229.00 | 229.00 | 226.00 | 226.00 | 226.00 | 32 |
| 08 Dec 2023 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 38 |
| 07 Dec 2023 | 227.00 | 228.00 | 227.00 | 227.00 | 227.00 | 100 |
| 06 Dec 2023 | 226.00 | 228.00 | 225.00 | 226.00 | 226.00 | 329 |
| 05 Dec 2023 | 227.00 | 227.00 | 225.00 | 225.00 | 225.00 | 87 |
| 04 Dec 2023 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 82 |
| *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.