Singapore markets open in 1 hour 45 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,947.00 +147.75 (+0.23%) CMC Crypto 200
1,327.69 +50.71 (+3.97%)
Cheniere Energy, Inc. (0HWH.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:58PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 161.41 | 164.00 | 155.64 | 156.17 | 156.17 | 300 |
| 02 May 2024 | 159.17 | 160.47 | 157.45 | 160.39 | 160.39 | 1,113 |
| 01 May 2024 | 157.82 | 158.28 | 156.98 | 157.27 | 157.27 | 124 |
| 30 Apr 2024 | 161.67 | 162.04 | 160.42 | 160.42 | 160.42 | 94 |
| 29 Apr 2024 | 159.82 | 160.88 | 159.45 | 160.86 | 160.86 | 272 |
| 26 Apr 2024 | 158.50 | 160.42 | 158.30 | 158.86 | 158.86 | 208 |
| 25 Apr 2024 | 157.47 | 159.85 | 156.96 | 159.13 | 159.13 | 241 |
| 24 Apr 2024 | 157.87 | 158.61 | 156.11 | 156.85 | 156.85 | 201 |
| 23 Apr 2024 | 160.53 | 161.14 | 159.39 | 159.39 | 159.39 | 1,017 |
| 22 Apr 2024 | 161.64 | 161.97 | 159.15 | 160.79 | 160.79 | 375 |
| 19 Apr 2024 | 160.44 | 162.79 | 160.11 | 161.96 | 161.96 | 460 |
| 18 Apr 2024 | 157.00 | 160.65 | 156.90 | 160.26 | 160.26 | 795 |
| 17 Apr 2024 | 155.15 | 157.01 | 154.33 | 157.01 | 157.01 | 531 |
| 16 Apr 2024 | 153.39 | 154.31 | 153.00 | 153.63 | 153.63 | 2,152 |
| 15 Apr 2024 | 157.79 | 158.11 | 154.97 | 154.97 | 154.97 | 2,613 |
| 12 Apr 2024 | 159.88 | 161.09 | 157.25 | 157.50 | 157.50 | 732 |
| 11 Apr 2024 | 158.29 | 158.77 | 157.07 | 158.53 | 158.53 | 180 |
| 10 Apr 2024 | 156.27 | 157.35 | 156.03 | 157.35 | 157.35 | 624 |
| 09 Apr 2024 | 156.97 | 157.19 | 155.73 | 156.00 | 156.00 | 322 |
| 08 Apr 2024 | 156.64 | 157.43 | 156.06 | 157.09 | 157.09 | 157 |
| 05 Apr 2024 | 155.08 | 156.88 | 154.88 | 155.80 | 155.80 | 522 |
| 04 Apr 2024 | 158.69 | 159.32 | 157.54 | 157.54 | 157.54 | 886 |
| 03 Apr 2024 | 160.39 | 160.54 | 158.63 | 158.63 | 158.63 | 654 |
| 02 Apr 2024 | 159.12 | 159.26 | 158.33 | 158.61 | 158.61 | 473 |
| 28 Mar 2024 | 161.85 | 162.21 | 159.90 | 161.12 | 161.12 | 742 |
| 27 Mar 2024 | 159.75 | 160.65 | 159.24 | 160.31 | 160.31 | 386 |
| 26 Mar 2024 | 160.75 | 160.75 | 159.38 | 159.97 | 159.97 | 514 |
| 25 Mar 2024 | 160.12 | 160.60 | 159.83 | 159.99 | 159.99 | 549 |
| 22 Mar 2024 | 159.75 | 160.20 | 159.11 | 160.01 | 160.01 | 588 |
| 21 Mar 2024 | 161.80 | 162.74 | 160.14 | 160.14 | 160.14 | 372 |
| 20 Mar 2024 | 160.88 | 163.17 | 160.66 | 163.17 | 163.17 | 207 |
| 19 Mar 2024 | 161.40 | 161.94 | 160.24 | 161.37 | 161.37 | 727 |
| 18 Mar 2024 | 160.96 | 162.02 | 160.32 | 160.82 | 160.82 | 894 |
| 15 Mar 2024 | 158.09 | 159.89 | 156.08 | 159.28 | 159.28 | 1,204 |
| 14 Mar 2024 | 157.16 | 157.84 | 156.61 | 157.03 | 157.03 | 1,042 |
| 13 Mar 2024 | 157.58 | 157.84 | 156.46 | 157.36 | 157.36 | 422 |
| 12 Mar 2024 | 156.86 | 158.55 | 156.37 | 156.93 | 156.93 | 191 |
| 11 Mar 2024 | 155.03 | 156.10 | 154.59 | 156.04 | 156.04 | 981 |
| 08 Mar 2024 | 154.62 | 156.15 | 154.19 | 155.98 | 155.98 | 53 |
| 07 Mar 2024 | 154.62 | 154.88 | 153.77 | 154.75 | 154.75 | 514 |
| 06 Mar 2024 | 155.65 | 156.18 | 153.62 | 154.65 | 154.65 | 245 |
| 05 Mar 2024 | 152.55 | 154.89 | 152.18 | 154.33 | 154.33 | 196 |
| 04 Mar 2024 | 156.41 | 156.65 | 153.80 | 153.96 | 153.96 | 718 |
| 01 Mar 2024 | 155.52 | 157.00 | 154.62 | 157.00 | 157.00 | 349 |
| 29 Feb 2024 | 153.53 | 156.42 | 153.35 | 155.68 | 155.68 | 489 |
| 28 Feb 2024 | 153.70 | 154.80 | 153.15 | 154.50 | 154.50 | 121 |
| 27 Feb 2024 | 156.75 | 157.12 | 153.57 | 153.94 | 153.94 | 1,223 |
| 26 Feb 2024 | 157.73 | 158.20 | 155.43 | 156.23 | 156.23 | 538 |
| 23 Feb 2024 | 159.18 | 160.09 | 158.38 | 159.48 | 159.48 | 592 |
| 22 Feb 2024 | 160.98 | 162.00 | 158.25 | 158.98 | 158.98 | 560 |
| 21 Feb 2024 | 161.65 | 164.83 | 161.65 | 164.69 | 164.69 | 623 |
| 20 Feb 2024 | 160.03 | 161.01 | 159.74 | 160.56 | 160.56 | 2,708 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 158.96 | 161.29 | 158.48 | 161.28 | 161.28 | 150 |
| 15 Feb 2024 | 155.59 | 158.50 | 155.59 | 158.45 | 158.45 | 182 |
| 14 Feb 2024 | 156.46 | 157.97 | 155.39 | 155.54 | 155.54 | 1,504 |
| 13 Feb 2024 | 157.43 | 158.53 | 156.68 | 157.91 | 157.91 | 546 |
| 12 Feb 2024 | 158.31 | 159.79 | 158.16 | 158.56 | 158.56 | 597 |
| 09 Feb 2024 | 158.38 | 159.89 | 157.48 | 158.85 | 158.85 | 667 |
| 08 Feb 2024 | 159.21 | 160.00 | 158.64 | 159.87 | 159.87 | 598 |
| 07 Feb 2024 | 160.26 | 161.07 | 159.15 | 159.16 | 159.16 | 1,301 |
| 06 Feb 2024 | 159.81 | 161.25 | 159.81 | 160.12 | 160.12 | 182 |
| 05 Feb 2024 | 159.56 | 161.94 | 158.66 | 160.31 | 160.31 | 986 |
| 05 Feb 2024 | 0.435 Dividend | |||||
| 02 Feb 2024 | 161.10 | 162.54 | 159.85 | 161.38 | 160.94 | 69 |
| 01 Feb 2024 | 163.10 | 165.69 | 163.10 | 165.51 | 165.06 | 179 |
| 31 Jan 2024 | 166.40 | 166.80 | 164.92 | 166.04 | 165.59 | 457 |
| 30 Jan 2024 | 165.64 | 166.71 | 165.30 | 166.51 | 166.06 | 348 |
| 29 Jan 2024 | 165.92 | 167.00 | 165.35 | 166.19 | 165.74 | 142 |
| 26 Jan 2024 | 165.58 | 168.28 | 165.16 | 167.53 | 167.08 | 2,828 |
| 25 Jan 2024 | 165.33 | 166.45 | 164.15 | 164.57 | 164.13 | 130 |
| 24 Jan 2024 | 163.09 | 165.81 | 163.09 | 164.61 | 164.17 | 160 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 160.99 | 163.72 | 159.96 | 162.35 | 161.91 | 147 |
| 19 Jan 2024 | 163.07 | 163.48 | 161.00 | 161.00 | 160.57 | 702 |
| 18 Jan 2024 | 162.92 | 163.42 | 162.02 | 162.15 | 161.71 | 590 |
| 17 Jan 2024 | 163.50 | 164.07 | 161.93 | 162.42 | 161.98 | 541 |
| 16 Jan 2024 | 165.04 | 165.68 | 163.95 | 163.95 | 163.51 | 770 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 166.72 | 167.01 | 164.55 | 164.83 | 164.39 | 294 |
| 11 Jan 2024 | 168.00 | 169.46 | 164.61 | 164.61 | 164.17 | 222 |
| 10 Jan 2024 | 167.53 | 168.60 | 165.35 | 165.35 | 164.90 | 550 |
| 09 Jan 2024 | 166.95 | 167.49 | 164.80 | 165.94 | 165.49 | 1,371 |
| 08 Jan 2024 | 166.14 | 166.14 | 164.89 | 165.79 | 165.34 | 155 |
| 05 Jan 2024 | 167.72 | 168.86 | 165.88 | 166.62 | 166.17 | 1,942 |
| 04 Jan 2024 | 169.69 | 173.03 | 169.69 | 170.28 | 169.82 | 261 |
| 03 Jan 2024 | 168.58 | 171.14 | 166.90 | 169.74 | 169.28 | 409 |
| 02 Jan 2024 | 170.70 | 171.33 | 169.56 | 169.56 | 169.10 | 315 |
| 29 Dec 2023 | 171.79 | 172.11 | 170.54 | 170.54 | 170.08 | 63 |
| 28 Dec 2023 | 172.05 | 172.26 | 170.74 | 170.74 | 170.28 | 202 |
| 27 Dec 2023 | 171.33 | 172.44 | 171.33 | 172.44 | 171.98 | 3,888 |
| 22 Dec 2023 | 172.48 | 174.36 | 171.96 | 173.83 | 173.36 | 57 |
| 21 Dec 2023 | 171.39 | 172.05 | 169.47 | 171.03 | 170.57 | 2,597 |
| 20 Dec 2023 | 173.07 | 175.49 | 172.73 | 173.35 | 172.88 | 27 |
| 19 Dec 2023 | 174.28 | 174.79 | 172.52 | 172.92 | 172.45 | 1,613 |
| 18 Dec 2023 | 172.13 | 176.71 | 172.13 | 173.80 | 173.33 | 282 |
| 15 Dec 2023 | 171.07 | 171.98 | 170.17 | 170.73 | 170.27 | 373 |
| 14 Dec 2023 | 170.93 | 172.26 | 169.60 | 170.07 | 169.61 | 901 |
| 13 Dec 2023 | 170.81 | 171.59 | 170.26 | 170.43 | 169.97 | 177 |
| 12 Dec 2023 | 170.10 | 172.61 | 170.10 | 170.82 | 170.36 | 240 |
| *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.