Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,122.15 +930.61 (+1.43%) CMC Crypto 200
1,374.68 -7.98 (-0.58%)
Cirrus Logic, Inc. (0HYI.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 06:09PM BST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 125.90 | 128.06 | 125.90 | 128.06 | 128.06 | 496 |
| 17 Jun 2024 | 122.69 | 124.07 | 122.27 | 124.07 | 124.07 | 120 |
| 14 Jun 2024 | 122.75 | 122.75 | 121.76 | 122.11 | 122.11 | 51 |
| 13 Jun 2024 | 124.22 | 124.27 | 123.93 | 123.93 | 123.93 | 227 |
| 12 Jun 2024 | 120.72 | 124.18 | 120.36 | 124.10 | 124.10 | 151 |
| 11 Jun 2024 | 119.57 | 119.88 | 118.78 | 119.54 | 119.54 | 50 |
| 10 Jun 2024 | 116.00 | 119.61 | 116.00 | 119.57 | 119.57 | 81 |
| 07 Jun 2024 | 118.30 | 119.52 | 117.77 | 117.77 | 117.77 | 98 |
| 06 Jun 2024 | 116.67 | 120.25 | 116.64 | 119.36 | 119.36 | 139 |
| 05 Jun 2024 | 115.97 | 117.56 | 114.64 | 117.01 | 117.01 | 209 |
| 04 Jun 2024 | 114.59 | 114.70 | 113.56 | 113.86 | 113.86 | 42 |
| 03 Jun 2024 | 115.66 | 115.93 | 114.18 | 115.05 | 115.05 | 82 |
| 31 May 2024 | 114.86 | 115.30 | 112.41 | 113.11 | 113.11 | 64 |
| 30 May 2024 | 115.59 | 115.59 | 113.88 | 113.88 | 113.88 | 104 |
| 29 May 2024 | 114.25 | 116.61 | 114.25 | 115.95 | 115.95 | 264 |
| 28 May 2024 | 114.79 | 116.12 | 114.01 | 116.12 | 116.12 | 186 |
| 24 May 2024 | 115.03 | 116.13 | 114.63 | 114.88 | 114.88 | 63 |
| 23 May 2024 | 115.77 | 115.77 | 113.32 | 113.33 | 113.33 | 224 |
| 22 May 2024 | 113.99 | 114.98 | 112.06 | 114.21 | 114.21 | 117 |
| 21 May 2024 | 111.57 | 114.04 | 110.86 | 113.88 | 113.88 | 71 |
| 20 May 2024 | 111.10 | 113.84 | 109.99 | 113.16 | 113.16 | 105 |
| 17 May 2024 | 110.86 | 110.86 | 108.88 | 109.00 | 109.00 | 558 |
| 16 May 2024 | 110.53 | 112.58 | 110.53 | 112.22 | 112.22 | 905 |
| 15 May 2024 | 110.79 | 112.56 | 109.88 | 112.31 | 112.31 | 313 |
| 14 May 2024 | 108.40 | 111.48 | 107.57 | 110.51 | 110.51 | 94 |
| 13 May 2024 | 105.49 | 108.17 | 105.49 | 107.18 | 107.18 | 304 |
| 10 May 2024 | 104.17 | 106.58 | 103.46 | 105.70 | 105.70 | 51 |
| 09 May 2024 | 103.11 | 103.89 | 101.53 | 102.78 | 102.78 | 223 |
| 08 May 2024 | 102.00 | 103.20 | 97.22 | 100.42 | 100.42 | 1,863 |
| 07 May 2024 | 90.02 | 92.33 | 90.02 | 91.73 | 91.73 | 261 |
| 03 May 2024 | 87.50 | 88.95 | 85.93 | 88.84 | 88.84 | 55 |
| 02 May 2024 | 84.60 | 86.93 | 84.00 | 85.51 | 85.51 | 44 |
| 01 May 2024 | 86.34 | 87.19 | 84.43 | 84.43 | 84.43 | 489 |
| 30 Apr 2024 | 89.52 | 90.94 | 88.55 | 89.01 | 89.01 | 29 |
| 29 Apr 2024 | 87.41 | 90.92 | 87.41 | 90.92 | 90.92 | 154 |
| 26 Apr 2024 | 88.20 | 88.61 | 87.00 | 88.61 | 88.61 | 30 |
| 25 Apr 2024 | 85.90 | 88.09 | 85.74 | 87.66 | 87.66 | 40 |
| 24 Apr 2024 | 86.00 | 87.08 | 84.91 | 86.75 | 86.75 | 33 |
| 23 Apr 2024 | 84.47 | 85.50 | 84.25 | 84.96 | 84.96 | 38 |
| 22 Apr 2024 | 82.91 | 84.71 | 82.25 | 84.71 | 84.71 | 68 |
| 19 Apr 2024 | 82.99 | 83.49 | 81.75 | 81.75 | 81.75 | 83 |
| 18 Apr 2024 | 84.57 | 85.50 | 83.19 | 83.19 | 83.19 | 80 |
| 17 Apr 2024 | 85.50 | 86.61 | 85.50 | 85.94 | 85.94 | 55 |
| 16 Apr 2024 | 86.55 | 86.94 | 85.89 | 86.63 | 86.63 | 50 |
| 15 Apr 2024 | 88.95 | 90.00 | 87.44 | 87.44 | 87.44 | 114 |
| 12 Apr 2024 | 90.59 | 90.59 | 88.12 | 88.28 | 88.28 | 28 |
| 11 Apr 2024 | 90.75 | 90.75 | 89.52 | 90.38 | 90.38 | 20,918 |
| 10 Apr 2024 | 92.00 | 93.00 | 89.89 | 90.00 | 90.00 | 65 |
| 09 Apr 2024 | 92.16 | 93.53 | 92.16 | 93.30 | 93.30 | 57 |
| 08 Apr 2024 | 92.43 | 93.12 | 91.87 | 92.43 | 92.43 | 70 |
| 05 Apr 2024 | 90.53 | 91.64 | 89.87 | 91.19 | 91.19 | 40 |
| 04 Apr 2024 | 93.22 | 93.43 | 91.71 | 93.43 | 93.43 | 29 |
| 03 Apr 2024 | 91.93 | 91.93 | 91.74 | 91.74 | 91.74 | 13 |
| 02 Apr 2024 | 91.35 | 91.42 | 91.35 | 91.42 | 91.42 | 16 |
| 28 Mar 2024 | 91.93 | 92.52 | 91.22 | 92.36 | 92.36 | 919 |
| 27 Mar 2024 | 89.36 | 91.64 | 89.36 | 91.60 | 91.60 | 58 |
| 26 Mar 2024 | 90.65 | 91.05 | 89.83 | 90.31 | 90.31 | 166 |
| 25 Mar 2024 | 91.03 | 91.03 | 89.90 | 90.59 | 90.59 | 160 |
| 22 Mar 2024 | 90.86 | 91.20 | 90.00 | 90.93 | 90.93 | 83 |
| 21 Mar 2024 | 91.77 | 92.32 | 91.51 | 91.71 | 91.71 | 338 |
| 20 Mar 2024 | 89.25 | 90.17 | 88.51 | 89.94 | 89.94 | 70 |
| 19 Mar 2024 | 88.70 | 89.29 | 87.37 | 88.80 | 88.80 | 823 |
| 18 Mar 2024 | 91.13 | 91.13 | 89.08 | 89.63 | 89.63 | 127 |
| 15 Mar 2024 | 89.05 | 90.26 | 88.92 | 89.63 | 89.63 | 108 |
| 14 Mar 2024 | 94.14 | 94.14 | 89.64 | 89.64 | 89.64 | 244 |
| 13 Mar 2024 | 92.98 | 93.50 | 91.53 | 91.82 | 91.82 | 107 |
| 12 Mar 2024 | 93.84 | 94.00 | 92.08 | 93.42 | 93.42 | 91 |
| 11 Mar 2024 | 92.22 | 93.02 | 91.26 | 92.79 | 92.79 | 346 |
| 08 Mar 2024 | 95.00 | 95.22 | 93.63 | 93.63 | 93.63 | 148 |
| 07 Mar 2024 | 92.99 | 95.56 | 92.00 | 94.67 | 94.67 | 283 |
| 06 Mar 2024 | 91.90 | 92.86 | 90.25 | 92.07 | 92.07 | 188 |
| 05 Mar 2024 | 91.40 | 91.40 | 89.13 | 89.20 | 89.20 | 198 |
| 04 Mar 2024 | 93.54 | 94.24 | 92.40 | 93.61 | 93.61 | 128 |
| 01 Mar 2024 | 92.58 | 93.34 | 91.54 | 93.26 | 93.26 | 234 |
| 29 Feb 2024 | 90.42 | 91.02 | 89.55 | 90.65 | 90.65 | 118 |
| 28 Feb 2024 | 90.00 | 90.36 | 89.35 | 90.01 | 90.01 | 221 |
| 27 Feb 2024 | 92.92 | 93.28 | 92.00 | 92.69 | 92.69 | 134 |
| 26 Feb 2024 | 92.73 | 93.05 | 92.00 | 92.22 | 92.22 | 328 |
| 23 Feb 2024 | 92.18 | 92.59 | 91.33 | 92.59 | 92.59 | 306 |
| 22 Feb 2024 | 91.40 | 92.51 | 91.40 | 92.51 | 92.51 | 290 |
| 21 Feb 2024 | 89.05 | 90.65 | 89.05 | 90.13 | 90.13 | 620 |
| 20 Feb 2024 | 89.03 | 90.14 | 89.00 | 89.64 | 89.64 | 561 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 90.75 | 92.27 | 90.70 | 91.87 | 91.87 | 186 |
| 15 Feb 2024 | 91.39 | 92.70 | 90.92 | 92.48 | 92.48 | 269 |
| 14 Feb 2024 | 90.03 | 91.34 | 89.47 | 90.77 | 90.77 | 434 |
| 13 Feb 2024 | 90.44 | 90.44 | 88.03 | 89.17 | 89.17 | 939 |
| 12 Feb 2024 | 93.25 | 94.23 | 92.05 | 92.16 | 92.16 | 169 |
| 09 Feb 2024 | 94.33 | 94.33 | 92.29 | 92.29 | 92.29 | 313 |
| 08 Feb 2024 | 91.09 | 95.85 | 90.55 | 93.93 | 93.93 | 348 |
| 07 Feb 2024 | 89.00 | 92.87 | 87.88 | 89.92 | 89.92 | 1,806 |
| 06 Feb 2024 | 78.67 | 79.26 | 77.54 | 78.71 | 78.71 | 170 |
| 05 Feb 2024 | 76.97 | 79.00 | 76.64 | 78.57 | 78.57 | 95 |
| 02 Feb 2024 | 76.43 | 76.75 | 75.61 | 76.56 | 76.56 | 146 |
| 01 Feb 2024 | 77.62 | 77.62 | 76.14 | 76.59 | 76.59 | 123 |
| 31 Jan 2024 | 78.22 | 78.22 | 77.01 | 77.75 | 77.75 | 156 |
| 30 Jan 2024 | 80.59 | 80.59 | 78.31 | 78.44 | 78.44 | 145 |
| 29 Jan 2024 | 80.82 | 80.82 | 79.04 | 79.82 | 79.82 | 152 |
| 26 Jan 2024 | 82.03 | 82.42 | 80.03 | 80.18 | 80.18 | 201 |
| *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.