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
63,921.09 +900.98 (+1.43%) CMC Crypto 200
1,345.32 -51.21 (-3.67%)
Alnylam Pharmaceuticals, Inc. (0HD2.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:07PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 143.90 | 145.69 | 143.71 | 145.12 | 145.12 | 116 |
| 25 Apr 2024 | 142.65 | 143.20 | 142.05 | 142.32 | 142.32 | 257 |
| 24 Apr 2024 | 144.88 | 144.88 | 144.12 | 144.40 | 144.40 | 79 |
| 23 Apr 2024 | 144.59 | 149.51 | 144.59 | 145.96 | 145.96 | 10 |
| 22 Apr 2024 | 145.56 | 147.00 | 144.21 | 147.00 | 147.00 | 6 |
| 19 Apr 2024 | 144.00 | 146.36 | 144.00 | 145.84 | 145.84 | 254 |
| 18 Apr 2024 | 145.00 | 146.31 | 144.63 | 145.07 | 145.07 | 159 |
| 17 Apr 2024 | 147.87 | 147.87 | 145.09 | 147.16 | 147.16 | 171 |
| 16 Apr 2024 | 146.00 | 147.65 | 146.00 | 147.39 | 147.39 | 249 |
| 15 Apr 2024 | 148.00 | 149.77 | 147.34 | 148.36 | 148.36 | 44 |
| 12 Apr 2024 | 151.70 | 151.70 | 149.15 | 149.24 | 149.24 | 76 |
| 11 Apr 2024 | 152.52 | 152.52 | 150.23 | 151.40 | 151.40 | 58 |
| 10 Apr 2024 | 156.57 | 156.57 | 152.83 | 153.83 | 153.83 | 34 |
| 09 Apr 2024 | 158.00 | 158.20 | 155.32 | 155.32 | 155.32 | 257 |
| 08 Apr 2024 | 154.10 | 156.50 | 153.00 | 156.50 | 156.50 | 31 |
| 05 Apr 2024 | 149.41 | 152.60 | 149.34 | 152.60 | 152.60 | 210 |
| 04 Apr 2024 | 151.37 | 152.70 | 150.83 | 151.50 | 151.50 | 165 |
| 03 Apr 2024 | 152.88 | 152.88 | 149.24 | 150.15 | 150.15 | 110 |
| 02 Apr 2024 | 151.89 | 151.89 | 151.03 | 151.19 | 151.19 | 724 |
| 28 Mar 2024 | 155.25 | 155.25 | 149.36 | 149.88 | 149.88 | 145 |
| 27 Mar 2024 | 152.83 | 154.73 | 150.95 | 154.38 | 154.38 | 342 |
| 26 Mar 2024 | 152.51 | 152.96 | 151.82 | 152.59 | 152.59 | 951 |
| 25 Mar 2024 | 147.19 | 152.15 | 146.26 | 152.15 | 152.15 | 18 |
| 22 Mar 2024 | 146.65 | 147.48 | 143.76 | 146.05 | 146.05 | 332 |
| 21 Mar 2024 | 149.20 | 150.68 | 145.71 | 146.08 | 146.08 | 1,103 |
| 20 Mar 2024 | 149.30 | 149.30 | 145.56 | 146.48 | 146.48 | 146 |
| 19 Mar 2024 | 147.62 | 149.12 | 146.00 | 148.25 | 148.25 | 137 |
| 18 Mar 2024 | 150.35 | 150.35 | 147.18 | 148.35 | 148.35 | 935 |
| 15 Mar 2024 | 148.42 | 148.51 | 146.54 | 147.86 | 147.86 | 106 |
| 14 Mar 2024 | 147.68 | 149.18 | 145.70 | 148.07 | 148.07 | 715 |
| 13 Mar 2024 | 151.56 | 151.56 | 149.40 | 149.40 | 149.40 | 137 |
| 12 Mar 2024 | 148.35 | 149.64 | 147.84 | 148.73 | 148.73 | 24 |
| 11 Mar 2024 | 150.24 | 151.99 | 149.82 | 150.09 | 150.09 | 291 |
| 08 Mar 2024 | 150.00 | 152.08 | 150.00 | 151.73 | 151.73 | 18 |
| 07 Mar 2024 | 150.01 | 150.79 | 149.10 | 150.61 | 150.61 | 217 |
| 06 Mar 2024 | 149.59 | 150.24 | 148.40 | 148.40 | 148.40 | 82 |
| 05 Mar 2024 | 151.00 | 151.07 | 147.84 | 148.10 | 148.10 | 1,732 |
| 04 Mar 2024 | 153.00 | 154.59 | 152.00 | 152.31 | 152.31 | 30 |
| 01 Mar 2024 | 150.40 | 155.46 | 150.31 | 153.56 | 153.56 | 667 |
| 29 Feb 2024 | 156.59 | 157.52 | 150.61 | 150.61 | 150.61 | 270 |
| 28 Feb 2024 | 158.90 | 158.90 | 154.82 | 155.09 | 155.09 | 247 |
| 27 Feb 2024 | 160.26 | 160.63 | 157.98 | 160.33 | 160.33 | 88 |
| 26 Feb 2024 | 159.22 | 159.22 | 154.01 | 155.07 | 155.07 | 155 |
| 23 Feb 2024 | 160.14 | 161.26 | 157.82 | 158.54 | 158.54 | 1,092 |
| 22 Feb 2024 | 154.71 | 162.10 | 154.41 | 162.01 | 162.01 | 320 |
| 21 Feb 2024 | 150.31 | 154.08 | 149.01 | 153.74 | 153.74 | 345 |
| 20 Feb 2024 | 146.00 | 150.11 | 145.71 | 148.50 | 148.50 | 798 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 150.93 | 150.93 | 147.01 | 147.87 | 147.87 | 449 |
| 15 Feb 2024 | 146.95 | 152.78 | 143.66 | 149.91 | 149.91 | 32,910 |
| 14 Feb 2024 | 170.15 | 170.15 | 161.47 | 163.45 | 163.45 | 134 |
| 13 Feb 2024 | 164.22 | 166.00 | 162.25 | 162.28 | 162.28 | 31 |
| 12 Feb 2024 | 170.18 | 171.52 | 167.01 | 168.11 | 168.11 | 364 |
| 09 Feb 2024 | 169.00 | 170.50 | 168.87 | 169.47 | 169.47 | 48 |
| 08 Feb 2024 | 168.04 | 169.46 | 165.64 | 168.81 | 168.81 | 342 |
| 07 Feb 2024 | 172.55 | 172.55 | 167.76 | 169.55 | 169.55 | 108 |
| 06 Feb 2024 | 171.99 | 173.18 | 170.00 | 170.81 | 170.81 | 307 |
| 05 Feb 2024 | 169.72 | 172.46 | 168.21 | 171.01 | 171.01 | 93 |
| 02 Feb 2024 | 172.26 | 172.26 | 169.69 | 169.69 | 169.69 | 35 |
| 01 Feb 2024 | 174.90 | 175.69 | 172.02 | 175.45 | 175.45 | 13 |
| 31 Jan 2024 | 179.00 | 179.83 | 174.27 | 174.27 | 174.27 | 141 |
| 30 Jan 2024 | 180.50 | 180.97 | 178.53 | 179.31 | 179.31 | 102 |
| 29 Jan 2024 | 180.21 | 180.31 | 177.18 | 180.31 | 180.31 | 379 |
| 26 Jan 2024 | 183.42 | 183.42 | 181.37 | 181.37 | 181.37 | 8 |
| 25 Jan 2024 | 185.03 | 187.60 | 184.44 | 184.44 | 184.44 | 56 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 184.72 | 188.85 | 182.60 | 183.64 | 183.64 | 7 |
| 19 Jan 2024 | 185.90 | 185.90 | 183.89 | 184.54 | 184.54 | 536 |
| 18 Jan 2024 | 186.92 | 186.92 | 184.83 | 184.83 | 184.83 | 2 |
| 17 Jan 2024 | 184.36 | 187.82 | 181.75 | 187.82 | 187.82 | 39 |
| 16 Jan 2024 | 192.94 | 192.94 | 187.14 | 187.14 | 187.14 | 323 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 197.19 | 197.19 | 193.67 | 193.71 | 193.71 | 85 |
| 11 Jan 2024 | 194.99 | 195.96 | 191.01 | 195.96 | 195.96 | 1,413 |
| 10 Jan 2024 | 198.53 | 198.53 | 190.05 | 192.41 | 192.41 | 52 |
| 09 Jan 2024 | 196.83 | 199.00 | 195.74 | 197.97 | 197.97 | 209 |
| 08 Jan 2024 | 185.74 | 189.87 | 185.73 | 188.96 | 188.96 | 201 |
| 05 Jan 2024 | 188.74 | 188.74 | 188.74 | 188.74 | 188.74 | 27 |
| 04 Jan 2024 | 192.35 | 192.35 | 189.68 | 189.77 | 189.77 | 3,969 |
| 03 Jan 2024 | 193.96 | 195.92 | 191.17 | 194.92 | 194.92 | 366 |
| 02 Jan 2024 | 191.11 | 194.85 | 190.40 | 194.85 | 194.85 | 15 |
| 29 Dec 2023 | 194.14 | 197.03 | 192.50 | 193.09 | 193.09 | 80 |
| 28 Dec 2023 | 196.22 | 197.33 | 195.02 | 195.42 | 195.42 | 33 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 181.20 | 191.02 | 181.20 | 190.81 | 190.81 | 16 |
| 21 Dec 2023 | 182.39 | 182.95 | 181.06 | 181.06 | 181.06 | 35 |
| 20 Dec 2023 | 188.02 | 188.02 | 182.68 | 183.69 | 183.69 | 31,875 |
| 19 Dec 2023 | 187.51 | 189.07 | 185.00 | 188.97 | 188.97 | 446 |
| 18 Dec 2023 | 187.32 | 188.63 | 185.99 | 186.56 | 186.56 | 78 |
| 15 Dec 2023 | 188.50 | 188.75 | 184.29 | 185.07 | 185.07 | 313 |
| 14 Dec 2023 | 183.68 | 190.88 | 182.64 | 185.35 | 185.35 | 123 |
| 13 Dec 2023 | 173.63 | 176.55 | 173.63 | 176.40 | 176.40 | 3 |
| 12 Dec 2023 | 170.88 | 172.28 | 170.88 | 171.42 | 171.42 | 58 |
| 11 Dec 2023 | 169.07 | 172.51 | 169.05 | 171.09 | 171.09 | 2,472 |
| 08 Dec 2023 | 174.00 | 174.00 | 170.44 | 171.11 | 171.11 | 34 |
| 07 Dec 2023 | 175.50 | 177.06 | 174.76 | 176.91 | 176.91 | 67 |
| 06 Dec 2023 | 169.00 | 175.78 | 169.00 | 175.78 | 175.78 | 217 |
| 05 Dec 2023 | 171.81 | 171.87 | 170.04 | 170.44 | 170.44 | 101 |
| 04 Dec 2023 | 169.95 | 173.04 | 169.95 | 172.69 | 172.69 | 948 |
| *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.