Singapore markets open in 4 hours 5 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,048.42 -23.21 (-0.46%) Dow
38,085.80 -375.12 (-0.98%) Nasdaq
15,611.76 -100.99 (-0.64%) Bitcoin USD
64,858.26 +766.73 (+1.20%) CMC Crypto 200
1,399.05 +16.47 (+1.19%)
W. R. Berkley Corporation (0HMZ.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:44PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 77.62 | 78.48 | 77.62 | 78.01 | 78.01 | 230 |
| 24 Apr 2024 | 77.78 | 78.21 | 76.89 | 78.21 | 78.21 | 1,576 |
| 23 Apr 2024 | 82.85 | 82.85 | 78.09 | 78.22 | 78.22 | 887 |
| 22 Apr 2024 | 83.16 | 83.35 | 82.51 | 83.35 | 83.35 | 43 |
| 19 Apr 2024 | 81.77 | 81.91 | 81.37 | 81.87 | 81.87 | 724 |
| 18 Apr 2024 | 81.41 | 81.62 | 80.77 | 80.77 | 80.77 | 470 |
| 17 Apr 2024 | 81.97 | 81.97 | 80.64 | 80.64 | 80.64 | 1,882 |
| 16 Apr 2024 | 82.40 | 82.40 | 81.72 | 82.26 | 82.26 | 738 |
| 15 Apr 2024 | 83.31 | 83.46 | 82.11 | 82.11 | 82.11 | 3,457 |
| 12 Apr 2024 | 82.59 | 82.64 | 81.79 | 81.79 | 81.79 | 1,151 |
| 11 Apr 2024 | 83.13 | 83.13 | 82.46 | 82.64 | 82.64 | 650 |
| 10 Apr 2024 | 83.46 | 84.43 | 83.46 | 83.88 | 83.88 | 527 |
| 09 Apr 2024 | 87.50 | 87.50 | 83.19 | 83.40 | 83.40 | 22,242 |
| 08 Apr 2024 | 87.41 | 87.73 | 86.81 | 87.73 | 87.73 | 294 |
| 05 Apr 2024 | 87.09 | 87.50 | 86.62 | 87.21 | 87.21 | 701 |
| 04 Apr 2024 | 87.28 | 88.13 | 87.06 | 88.13 | 88.13 | 2,536 |
| 03 Apr 2024 | 87.16 | 87.18 | 86.82 | 86.87 | 86.87 | 313 |
| 02 Apr 2024 | 87.87 | 87.89 | 87.60 | 87.68 | 87.68 | 4,138 |
| 28 Mar 2024 | 88.61 | 88.98 | 88.18 | 88.80 | 88.80 | 1,177 |
| 27 Mar 2024 | 86.79 | 87.75 | 86.54 | 87.68 | 87.68 | 77 |
| 26 Mar 2024 | 86.06 | 87.14 | 86.06 | 87.14 | 87.14 | 70 |
| 25 Mar 2024 | 86.34 | 86.92 | 86.22 | 86.92 | 86.92 | 728 |
| 22 Mar 2024 | 86.85 | 86.85 | 86.26 | 86.33 | 86.33 | 208 |
| 21 Mar 2024 | 85.80 | 86.29 | 85.49 | 85.64 | 85.64 | 785 |
| 20 Mar 2024 | 85.97 | 86.53 | 85.50 | 86.25 | 86.25 | 23 |
| 19 Mar 2024 | 85.61 | 86.11 | 85.57 | 86.00 | 86.00 | 226 |
| 18 Mar 2024 | 85.00 | 85.67 | 84.88 | 85.00 | 85.00 | 1,784 |
| 15 Mar 2024 | 84.64 | 85.21 | 84.41 | 84.63 | 84.63 | 275 |
| 14 Mar 2024 | 85.10 | 85.48 | 84.40 | 84.50 | 84.50 | 1,767 |
| 13 Mar 2024 | 85.39 | 86.00 | 85.34 | 85.34 | 85.34 | 78 |
| 12 Mar 2024 | 85.29 | 85.92 | 85.03 | 85.92 | 85.92 | 116 |
| 11 Mar 2024 | 84.63 | 85.56 | 84.01 | 85.56 | 85.56 | 259 |
| 08 Mar 2024 | 83.91 | 84.36 | 83.79 | 84.15 | 84.15 | 446 |
| 07 Mar 2024 | 84.91 | 84.91 | 84.38 | 84.56 | 84.56 | 576 |
| 06 Mar 2024 | 84.57 | 84.67 | 83.64 | 84.45 | 84.45 | 653 |
| 05 Mar 2024 | 83.92 | 84.42 | 83.45 | 84.26 | 84.26 | 401 |
| 04 Mar 2024 | 82.77 | 83.39 | 82.70 | 83.15 | 83.15 | 1,554 |
| 01 Mar 2024 | 83.79 | 83.82 | 82.98 | 83.18 | 83.18 | 1,231 |
| 01 Mar 2024 | 0.11 Dividend | |||||
| 29 Feb 2024 | 82.67 | 84.75 | 82.66 | 83.49 | 83.38 | 2,147 |
| 28 Feb 2024 | 85.15 | 85.20 | 84.81 | 85.04 | 84.93 | 425 |
| 27 Feb 2024 | 84.93 | 85.16 | 84.54 | 84.76 | 84.65 | 741 |
| 26 Feb 2024 | 85.70 | 85.99 | 85.11 | 85.24 | 85.13 | 613 |
| 23 Feb 2024 | 86.08 | 86.16 | 85.93 | 85.93 | 85.81 | 349 |
| 22 Feb 2024 | 83.76 | 85.08 | 83.76 | 84.93 | 84.82 | 1,930 |
| 21 Feb 2024 | 82.25 | 82.43 | 82.25 | 82.38 | 82.27 | 455 |
| 20 Feb 2024 | 82.33 | 82.98 | 82.07 | 82.56 | 82.45 | 1,126 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 82.27 | 83.10 | 82.23 | 83.10 | 82.99 | 407 |
| 15 Feb 2024 | 83.16 | 83.16 | 81.75 | 82.28 | 82.17 | 295 |
| 14 Feb 2024 | 81.97 | 82.24 | 81.08 | 81.90 | 81.79 | 2,224 |
| 13 Feb 2024 | 81.46 | 81.56 | 80.50 | 80.82 | 80.71 | 150 |
| 12 Feb 2024 | 80.83 | 81.35 | 80.40 | 81.17 | 81.06 | 865 |
| 09 Feb 2024 | 79.74 | 79.95 | 79.61 | 79.95 | 79.85 | 246 |
| 08 Feb 2024 | 79.93 | 80.42 | 79.43 | 79.66 | 79.56 | 965 |
| 07 Feb 2024 | 80.94 | 80.94 | 80.37 | 80.50 | 80.39 | 199 |
| 06 Feb 2024 | 80.93 | 81.37 | 80.42 | 80.59 | 80.48 | 394 |
| 05 Feb 2024 | 80.97 | 81.27 | 80.73 | 81.27 | 81.16 | 1,026 |
| 02 Feb 2024 | 80.93 | 80.93 | 80.81 | 80.81 | 80.71 | 114 |
| 01 Feb 2024 | 81.29 | 81.29 | 79.93 | 80.54 | 80.43 | 465 |
| 31 Jan 2024 | 82.15 | 82.39 | 81.62 | 82.10 | 81.99 | 872 |
| 30 Jan 2024 | 81.69 | 81.93 | 81.35 | 81.93 | 81.82 | 371 |
| 29 Jan 2024 | 80.97 | 81.06 | 80.27 | 81.06 | 80.95 | 172 |
| 26 Jan 2024 | 83.59 | 83.59 | 81.54 | 81.82 | 81.71 | 515 |
| 25 Jan 2024 | 84.74 | 84.74 | 81.00 | 83.08 | 82.97 | 2,294 |
| 24 Jan 2024 | 78.33 | 78.33 | 77.67 | 78.15 | 78.04 | 2,121 |
| 23 Jan 2024 | 76.27 | 77.73 | 76.27 | 76.66 | 76.56 | 8,099 |
| 22 Jan 2024 | 75.44 | 76.73 | 75.33 | 76.73 | 76.63 | 52 |
| 19 Jan 2024 | 75.00 | 75.43 | 74.67 | 75.01 | 74.91 | 939 |
| 18 Jan 2024 | 73.57 | 73.78 | 73.08 | 73.69 | 73.59 | 951 |
| 17 Jan 2024 | 74.10 | 74.30 | 73.30 | 74.12 | 74.02 | 425 |
| 16 Jan 2024 | 73.06 | 73.30 | 72.57 | 73.04 | 72.95 | 13,460 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 73.43 | 73.43 | 72.79 | 72.92 | 72.82 | 442 |
| 11 Jan 2024 | 72.12 | 72.39 | 72.04 | 72.39 | 72.29 | 258 |
| 10 Jan 2024 | 72.34 | 72.35 | 71.96 | 71.96 | 71.86 | 782 |
| 09 Jan 2024 | 72.31 | 72.96 | 71.05 | 71.94 | 71.84 | 349 |
| 08 Jan 2024 | 73.55 | 73.55 | 72.04 | 72.10 | 72.01 | 5,902 |
| 05 Jan 2024 | 74.16 | 74.16 | 74.11 | 74.11 | 74.02 | 31 |
| 04 Jan 2024 | 72.56 | 73.72 | 72.56 | 73.64 | 73.54 | 18,618 |
| 03 Jan 2024 | 72.75 | 73.27 | 72.34 | 72.98 | 72.88 | 614 |
| 02 Jan 2024 | 70.99 | 71.57 | 70.87 | 71.57 | 71.48 | 113 |
| 29 Dec 2023 | 70.73 | 70.80 | 70.21 | 70.26 | 70.17 | 668 |
| 28 Dec 2023 | 70.40 | 70.61 | 70.29 | 70.48 | 70.39 | 945 |
| 27 Dec 2023 | 69.71 | 69.71 | 69.71 | 69.71 | 69.62 | 40 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 69.05 | 69.41 | 68.63 | 69.11 | 69.02 | 413 |
| 20 Dec 2023 | 69.70 | 69.70 | 69.70 | 69.70 | 69.61 | 157 |
| 19 Dec 2023 | 70.47 | 70.71 | 70.47 | 70.53 | 70.44 | 1,201 |
| 18 Dec 2023 | 70.57 | 70.90 | 70.31 | 70.88 | 70.79 | 1,392 |
| 15 Dec 2023 | 70.14 | 70.14 | 69.85 | 70.08 | 69.99 | 246 |
| 15 Dec 2023 | 0.61 Dividend | |||||
| 14 Dec 2023 | 72.85 | 72.85 | 70.14 | 70.54 | 69.84 | 796 |
| 13 Dec 2023 | 73.06 | 73.26 | 73.06 | 73.26 | 72.53 | 482 |
| 12 Dec 2023 | 73.33 | 73.75 | 73.33 | 73.70 | 72.97 | 2,627 |
| 11 Dec 2023 | 72.09 | 72.52 | 71.75 | 72.50 | 71.77 | 4,582 |
| 08 Dec 2023 | 70.65 | 71.14 | 70.62 | 71.14 | 70.43 | 3,040 |
| 07 Dec 2023 | 71.85 | 72.14 | 71.29 | 71.29 | 70.58 | 520 |
| 06 Dec 2023 | 73.55 | 73.77 | 72.46 | 72.46 | 71.74 | 1,042 |
| 05 Dec 2023 | 73.53 | 73.68 | 73.36 | 73.68 | 72.95 | 229 |
| *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.