Singapore markets open in 5 hours 27 minutes

W. R. Berkley Corporation (0HMZ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
52.21+0.06 (+0.11%)
At close: 06:06PM BST
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 202452.2152.6452.2052.2152.21242,790
23 Jul 202453.9553.9552.1352.1552.15758
22 Jul 202451.7652.3351.6352.0152.012,041
19 Jul 202455.5555.5551.4851.9351.931,207
18 Jul 202456.0356.6055.9356.3956.39920
17 Jul 202454.9155.8254.5155.5055.50684
16 Jul 202454.1454.8354.0254.6854.68276,652
15 Jul 202453.5854.2653.5854.1654.161,303
12 Jul 202452.2853.4651.5053.4153.412,283
11 Jul 202453.9953.9951.9752.0152.016,500
11 Jul 20241.5:1 Stock split
10 Jul 202452.8452.9352.5152.7552.75344
09 Jul 202452.8653.2252.8053.2253.22959
08 Jul 202453.1553.1553.0753.0753.07167
05 Jul 202452.7452.7452.1952.1952.191,349
04 Jul 2024------
03 Jul 202452.6452.6952.6452.6952.69228
02 Jul 202452.6752.8952.4752.8852.881,142
01 Jul 202453.0453.0452.5652.6852.683
28 Jun 202452.7752.9252.3452.9252.92173,008
27 Jun 202452.9453.2752.9453.2753.275
26 Jun 202453.9453.9452.7952.7952.7932,270
25 Jun 202454.0954.1453.6853.7753.77869
24 Jun 202453.7153.9953.7153.8653.8611
24 Jun 20240.62 Dividend
21 Jun 202453.9553.9953.6853.6853.061,040
20 Jun 202453.6354.0953.4554.0953.472,553
19 Jun 2024------
18 Jun 202453.4553.6553.1153.6553.031,944
17 Jun 202452.4652.6152.4652.6152.0030
14 Jun 202451.8651.9751.7251.9451.344,059
13 Jun 202451.1951.7351.1951.7351.14798
12 Jun 202451.8352.4651.7152.3051.703,354
11 Jun 202453.0353.0352.4152.4151.80240
10 Jun 202453.5353.5353.0953.2252.61273
07 Jun 202453.2453.6953.2453.6753.05345
06 Jun 202453.7753.7753.3853.3852.76455
05 Jun 202453.6953.8552.7852.8452.2332
04 Jun 202453.1753.7153.0353.3952.77111
03 Jun 202453.9553.9553.0953.1352.52312
31 May 202453.0753.5352.8953.4852.86261
30 May 202451.7452.9951.7452.9952.3832,406
29 May 202452.1352.5052.1352.3451.74998
28 May 202452.8352.8352.0952.6852.07261
24 May 202452.9152.9152.4152.7552.14809
23 May 202453.4053.6952.6752.6752.06899
22 May 202453.0053.5753.0053.3552.741,406
21 May 202453.0853.4052.8653.0352.42408
20 May 202452.6653.1952.4152.4151.80563
17 May 202452.8052.8052.2652.6452.0490
16 May 202453.3153.6752.3552.3851.77534
15 May 202452.5152.8952.3052.3051.70846
14 May 202452.4952.6052.3452.6051.99260
13 May 202452.9553.1852.6752.6752.06458
10 May 202452.8552.9252.7852.9252.3150
09 May 202452.1552.4952.1552.3451.738
08 May 202452.6752.7152.4152.4151.81287
07 May 202452.8152.8152.4552.5251.92317
03 May 202452.6553.4752.0552.4051.792,544
02 May 202451.9252.6751.8852.5651.952,468
01 May 202451.7152.3151.7152.2451.64258
30 Apr 202452.5052.5051.1451.3650.763,510
29 Apr 202451.1151.5951.1051.5550.95355,457
26 Apr 202451.0051.7550.8750.9650.37677
25 Apr 202451.7552.3251.7552.0151.41357
24 Apr 202451.8552.1451.2652.1451.542,363
23 Apr 202455.2355.2352.0652.1551.541,329
22 Apr 202455.4455.5655.0155.5654.9263
19 Apr 202454.5154.6154.2554.5853.951,085
18 Apr 202454.2754.4153.8553.8553.22704
17 Apr 202454.6554.6553.7653.7653.142,822
16 Apr 202454.9454.9454.4854.8454.211,106
15 Apr 202455.5455.6454.7454.7454.115,184
12 Apr 202455.0655.0954.5354.5353.901,725
11 Apr 202455.4255.4254.9755.0954.46974
10 Apr 202455.6456.2955.6455.9255.27789
09 Apr 202458.3358.3355.4655.6054.9633,362
08 Apr 202458.2758.4857.8758.4857.81440
05 Apr 202458.0658.3357.7558.1457.471,050
04 Apr 202458.1958.7558.0458.7558.073,803
03 Apr 202458.1158.1257.8857.9157.24468
02 Apr 202458.5858.6058.4058.4557.786,206
28 Mar 202459.0759.3258.7959.2058.521,764
27 Mar 202457.8658.5057.6958.4557.78114
26 Mar 202457.3758.0957.3758.0957.42104
25 Mar 202457.5657.9557.4857.9557.281,091
22 Mar 202457.9057.9057.5157.5556.89311
21 Mar 202457.2057.5356.9957.0956.431,176
20 Mar 202457.3257.6957.0057.5056.8333
19 Mar 202457.0757.4057.0557.3356.67338
18 Mar 202456.6757.1156.5956.6756.012,675
15 Mar 202456.4356.8056.2756.7356.08443
14 Mar 202456.7356.9956.2756.3355.682,649
13 Mar 202456.9357.3356.8956.8956.24116
12 Mar 202456.8657.2956.6957.0356.37219
11 Mar 202456.4257.0456.0157.0456.38387
08 Mar 202455.9456.2855.8656.2555.60764
07 Mar 202456.6156.6156.2556.3755.72863
06 Mar 202456.3856.4555.7656.3055.65978
05 Mar 202455.9556.2855.6356.1755.52600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...