Singapore markets closed
Straits Times Index
3,330.77 -0.04 (-0.00%) Nikkei
38,683.93 -19.58 (-0.05%) Hang Seng
18,366.95 -109.85 (-0.59%) FTSE 100
8,235.42 -49.92 (-0.60%) Bitcoin USD
71,158.47 +176.55 (+0.25%) CMC Crypto 200
1,481.23 +2.53 (+0.17%)
Abeona Therapeutics Inc. (0H7R.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 05:51PM BST. Market open.
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 0.0000 | 0.0000 | 0.0000 | 4.3050 | 4.3050 | 38,000 |
| 05 Jun 2024 | 4.3950 | 4.4900 | 4.3950 | 4.4600 | 4.4600 | 2,068 |
| 04 Jun 2024 | 4.4980 | 4.4980 | 4.4069 | 4.4400 | 4.4400 | 3,233 |
| 03 Jun 2024 | 4.5980 | 4.6000 | 4.5980 | 4.6000 | 4.6000 | 23 |
| 31 May 2024 | 4.3600 | 4.3700 | 4.2800 | 4.3350 | 4.3350 | 322 |
| 30 May 2024 | 4.3750 | 4.3900 | 4.2100 | 4.2100 | 4.2100 | 21,359 |
| 29 May 2024 | 4.0400 | 4.0500 | 4.0000 | 4.0500 | 4.0500 | 1,633 |
| 28 May 2024 | 4.1000 | 4.1000 | 4.0200 | 4.0200 | 4.0200 | 2,245 |
| 24 May 2024 | 4.1500 | 4.1500 | 4.0500 | 4.0880 | 4.0880 | 259 |
| 23 May 2024 | 4.2450 | 4.2450 | 4.1120 | 4.1120 | 4.1120 | 7,980 |
| 22 May 2024 | 4.3700 | 4.3700 | 4.2500 | 4.3400 | 4.3400 | 480 |
| 21 May 2024 | 4.4750 | 4.5850 | 4.3650 | 4.3700 | 4.3700 | 1,521 |
| 20 May 2024 | 4.6180 | 4.6300 | 4.3390 | 4.4220 | 4.4220 | 5,194 |
| 17 May 2024 | 4.5300 | 4.5630 | 4.4500 | 4.5000 | 4.5000 | 736 |
| 16 May 2024 | 4.7090 | 4.8070 | 4.6100 | 4.6845 | 4.6845 | 2,897 |
| 15 May 2024 | 4.6100 | 4.8800 | 4.5124 | 4.7720 | 4.7720 | 3,945 |
| 14 May 2024 | 4.4400 | 4.4600 | 4.1300 | 4.2672 | 4.2672 | 9,439 |
| 13 May 2024 | 4.2600 | 4.3600 | 4.2568 | 4.3300 | 4.3300 | 1,290 |
| 10 May 2024 | 4.4100 | 4.6000 | 4.0900 | 4.1700 | 4.1700 | 3,577 |
| 09 May 2024 | 4.5100 | 4.6846 | 4.3900 | 4.4700 | 4.4700 | 1,636 |
| 08 May 2024 | 4.8000 | 4.8000 | 4.3500 | 4.3600 | 4.3600 | 3,932 |
| 07 May 2024 | 4.9100 | 5.0800 | 4.6000 | 4.7327 | 4.7327 | 8,684 |
| 03 May 2024 | 4.3732 | 5.0100 | 4.3600 | 4.6300 | 4.6300 | 21,143 |
| 02 May 2024 | 3.9500 | 3.9700 | 3.8500 | 3.9700 | 3.9700 | 975 |
| 01 May 2024 | 4.1700 | 4.3500 | 3.8100 | 3.8600 | 3.8600 | 8,294 |
| 30 Apr 2024 | 3.6420 | 4.2100 | 3.6400 | 4.0200 | 4.0200 | 40,723 |
| 29 Apr 2024 | 3.2900 | 3.7700 | 3.2900 | 3.5715 | 3.5715 | 20,696 |
| 26 Apr 2024 | 3.2380 | 3.3700 | 3.2260 | 3.2300 | 3.2300 | 26,665 |
| 25 Apr 2024 | 3.1200 | 3.2600 | 3.1200 | 3.2600 | 3.2600 | 4,471 |
| 24 Apr 2024 | 3.4600 | 3.4650 | 3.1700 | 3.2006 | 3.2006 | 15,537 |
| 23 Apr 2024 | 3.9100 | 4.2100 | 3.4180 | 3.4180 | 3.4180 | 27,589 |
| 22 Apr 2024 | 7.6100 | 7.6400 | 7.6100 | 7.6400 | 7.6400 | 21 |
| 19 Apr 2024 | 7.6858 | 7.6858 | 7.2800 | 7.2800 | 7.2800 | 133 |
| 18 Apr 2024 | 7.8640 | 7.8640 | 7.6200 | 7.6220 | 7.6220 | 824 |
| 17 Apr 2024 | 7.7300 | 8.3850 | 7.7300 | 8.3850 | 8.3850 | 1,290 |
| 16 Apr 2024 | 7.6200 | 7.8150 | 7.5700 | 7.8120 | 7.8120 | 2,088 |
| 15 Apr 2024 | 7.4800 | 7.4800 | 7.4750 | 7.4750 | 7.4750 | 364 |
| 12 Apr 2024 | 7.7320 | 7.7820 | 7.6300 | 7.6300 | 7.6300 | 1,302 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 7.1250 | 7.2151 | 7.1000 | 7.1000 | 7.1000 | 549 |
| 09 Apr 2024 | 7.5650 | 7.5650 | 7.4250 | 7.4250 | 7.4250 | 453 |
| 08 Apr 2024 | 7.4249 | 7.4249 | 7.1330 | 7.3800 | 7.3800 | 3,259 |
| 05 Apr 2024 | 7.6850 | 7.6850 | 7.6850 | 7.6850 | 7.6850 | 100 |
| 04 Apr 2024 | 8.1000 | 8.1100 | 8.0550 | 8.0800 | 8.0800 | 309 |
| 03 Apr 2024 | 7.4800 | 7.8000 | 7.4800 | 7.8000 | 7.8000 | 517 |
| 02 Apr 2024 | 7.3800 | 7.4700 | 7.3800 | 7.4700 | 7.4700 | 410 |
| 28 Mar 2024 | 7.3520 | 7.3520 | 7.1750 | 7.1750 | 7.1750 | 243 |
| 27 Mar 2024 | 7.2950 | 7.2950 | 7.2950 | 7.2950 | 7.2950 | 100 |
| 26 Mar 2024 | 7.2850 | 7.3450 | 7.2850 | 7.3450 | 7.3450 | 125 |
| 25 Mar 2024 | 7.4600 | 7.5720 | 7.4600 | 7.4700 | 7.4700 | 384 |
| 22 Mar 2024 | 7.7720 | 7.7800 | 7.7500 | 7.7700 | 7.7700 | 157 |
| 21 Mar 2024 | 7.4250 | 7.6750 | 7.4250 | 7.6750 | 7.6750 | 2,305 |
| 20 Mar 2024 | 7.5434 | 7.6100 | 7.5100 | 7.5100 | 7.5100 | 358 |
| 19 Mar 2024 | 7.0178 | 7.6180 | 6.8400 | 7.4600 | 7.4600 | 1,771 |
| 18 Mar 2024 | 7.8376 | 7.8620 | 6.7580 | 6.9950 | 6.9950 | 8,061 |
| 15 Mar 2024 | 8.1350 | 8.6880 | 8.1350 | 8.6500 | 8.6500 | 590 |
| 14 Mar 2024 | 8.0650 | 8.0650 | 8.0650 | 8.0650 | 8.0650 | 2 |
| 13 Mar 2024 | 8.0800 | 8.1100 | 8.0270 | 8.1010 | 8.1010 | 649 |
| 12 Mar 2024 | 7.6320 | 8.4550 | 7.5500 | 8.4500 | 8.4500 | 2,174 |
| 11 Mar 2024 | 7.7677 | 7.9730 | 7.7677 | 7.9020 | 7.9020 | 449 |
| 08 Mar 2024 | 8.1935 | 8.1935 | 8.1800 | 8.1800 | 8.1800 | 200 |
| 07 Mar 2024 | 8.7600 | 8.7600 | 8.3700 | 8.3700 | 8.3700 | 755 |
| 06 Mar 2024 | 8.3463 | 8.8000 | 8.3463 | 8.8000 | 8.8000 | 616 |
| 05 Mar 2024 | 7.7250 | 8.6300 | 7.7250 | 8.5450 | 8.5450 | 424 |
| 04 Mar 2024 | 7.8850 | 8.1530 | 7.5128 | 7.8400 | 7.8400 | 2,256 |
| 01 Mar 2024 | 7.2300 | 7.8000 | 7.2135 | 7.7900 | 7.7900 | 1,248 |
| 29 Feb 2024 | 7.0400 | 7.0400 | 6.6820 | 6.8100 | 6.8100 | 373 |
| 28 Feb 2024 | 7.2450 | 7.2450 | 6.9700 | 6.9900 | 6.9900 | 866 |
| 27 Feb 2024 | 7.7500 | 7.7530 | 7.4049 | 7.5300 | 7.5300 | 447 |
| 26 Feb 2024 | 7.1388 | 7.4980 | 7.1000 | 7.4980 | 7.4980 | 2,305 |
| 23 Feb 2024 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | 200 |
| 22 Feb 2024 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | 801 |
| 21 Feb 2024 | 6.7680 | 6.8317 | 6.5740 | 6.8317 | 6.8317 | 3,114 |
| 20 Feb 2024 | 7.0850 | 7.4451 | 6.1750 | 6.8100 | 6.8100 | 811 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 6.7100 | 6.9322 | 6.7100 | 6.8958 | 6.8958 | 230 |
| 15 Feb 2024 | 6.2120 | 6.5200 | 6.2120 | 6.4766 | 6.4766 | 1,400 |
| 14 Feb 2024 | 5.9800 | 6.1780 | 5.8420 | 6.1780 | 6.1780 | 3,694 |
| 13 Feb 2024 | 6.1490 | 6.5800 | 6.1220 | 6.5800 | 6.5800 | 884 |
| 12 Feb 2024 | 6.3100 | 6.4840 | 6.0337 | 6.4554 | 6.4554 | 1,030 |
| 09 Feb 2024 | 5.3100 | 6.1080 | 5.3100 | 6.1080 | 6.1080 | 1,502 |
| 08 Feb 2024 | 5.1000 | 5.1000 | 4.9800 | 4.9800 | 4.9800 | 547 |
| 07 Feb 2024 | 4.6300 | 4.9000 | 4.5300 | 4.9000 | 4.9000 | 2,000 |
| 06 Feb 2024 | 4.2726 | 4.3600 | 4.2726 | 4.3600 | 4.3600 | 16 |
| 05 Feb 2024 | 4.3900 | 4.3900 | 4.3780 | 4.3780 | 4.3780 | 334 |
| 02 Feb 2024 | 4.2100 | 4.3060 | 4.2100 | 4.3060 | 4.3060 | 1,860 |
| 01 Feb 2024 | 4.3500 | 4.3500 | 4.3000 | 4.3000 | 4.3000 | 104 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 4.9000 | 4.9000 | 4.7100 | 4.7100 | 4.7100 | 201 |
| 29 Jan 2024 | 4.8311 | 4.8760 | 4.8311 | 4.8760 | 4.8760 | 54 |
| 26 Jan 2024 | 4.7657 | 4.7657 | 4.6240 | 4.6240 | 4.6240 | 649 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 5.1580 | 5.2000 | 4.8083 | 4.8083 | 4.8083 | 6,179 |
| 22 Jan 2024 | 5.1100 | 5.1840 | 5.1100 | 5.1840 | 5.1840 | 954 |
| 19 Jan 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 27 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 5.1520 | 5.1556 | 5.1500 | 5.1500 | 5.1500 | 500 |
| 16 Jan 2024 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 337 |
| 15 Jan 2024 | - | - | - | - | - | - |
| *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.