Singapore markets open in 4 hours 51 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,081.48 -187.48 (-0.29%) CMC Crypto 200
1,321.64 -38.69 (-2.84%)
The Cooper Companies, Inc. (0I3I.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:09PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 91.81 | 92.49 | 91.29 | 91.29 | 91.29 | 294 |
| 20 Jun 2024 | 91.41 | 91.56 | 90.65 | 90.94 | 90.94 | 1,501 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 92.50 | 92.70 | 91.58 | 91.65 | 91.65 | 427 |
| 17 Jun 2024 | 92.40 | 92.50 | 92.10 | 92.50 | 92.50 | 464 |
| 14 Jun 2024 | 92.90 | 92.95 | 92.90 | 92.95 | 92.95 | 4 |
| 13 Jun 2024 | 94.75 | 94.90 | 94.00 | 94.61 | 94.61 | 2,457 |
| 12 Jun 2024 | 93.77 | 95.94 | 93.77 | 95.58 | 95.58 | 202 |
| 11 Jun 2024 | 93.87 | 94.61 | 93.45 | 93.56 | 93.56 | 351 |
| 10 Jun 2024 | 93.01 | 94.84 | 93.01 | 94.84 | 94.84 | 13 |
| 07 Jun 2024 | 94.00 | 95.35 | 94.00 | 94.47 | 94.47 | 377 |
| 06 Jun 2024 | 93.80 | 95.73 | 93.37 | 95.70 | 95.70 | 1,525 |
| 05 Jun 2024 | 94.15 | 94.67 | 94.00 | 94.67 | 94.67 | 166 |
| 04 Jun 2024 | 93.86 | 95.04 | 93.40 | 94.38 | 94.38 | 376 |
| 03 Jun 2024 | 94.05 | 94.87 | 92.94 | 93.74 | 93.74 | 685 |
| 31 May 2024 | 93.77 | 95.45 | 92.84 | 93.29 | 93.29 | 655 |
| 30 May 2024 | 91.11 | 91.14 | 89.86 | 90.70 | 90.70 | 96 |
| 29 May 2024 | 90.89 | 91.51 | 90.50 | 91.18 | 91.18 | 178 |
| 28 May 2024 | 94.08 | 94.70 | 91.44 | 91.44 | 91.44 | 367 |
| 24 May 2024 | 94.14 | 94.88 | 94.14 | 94.88 | 94.88 | 354 |
| 23 May 2024 | 95.62 | 96.01 | 95.19 | 95.30 | 95.30 | 1,538 |
| 22 May 2024 | 96.20 | 96.92 | 95.61 | 96.73 | 96.73 | 4,253 |
| 21 May 2024 | 96.77 | 96.77 | 95.64 | 96.48 | 96.48 | 1,023 |
| 20 May 2024 | 97.36 | 97.56 | 97.22 | 97.22 | 97.22 | 9 |
| 17 May 2024 | 98.12 | 98.12 | 97.06 | 97.43 | 97.43 | 113 |
| 16 May 2024 | 98.26 | 98.40 | 98.00 | 98.40 | 98.40 | 88 |
| 15 May 2024 | 96.71 | 96.88 | 96.45 | 96.84 | 96.84 | 49 |
| 14 May 2024 | 95.73 | 96.41 | 94.36 | 95.32 | 95.32 | 867 |
| 13 May 2024 | 94.90 | 95.42 | 93.69 | 93.86 | 93.86 | 459 |
| 10 May 2024 | 94.58 | 94.96 | 94.42 | 94.65 | 94.65 | 292 |
| 09 May 2024 | 91.58 | 94.63 | 91.58 | 94.63 | 94.63 | 5 |
| 08 May 2024 | 92.97 | 93.22 | 92.13 | 92.22 | 92.22 | 1,839 |
| 07 May 2024 | 93.54 | 93.97 | 92.83 | 93.68 | 93.68 | 3,092 |
| 03 May 2024 | 91.42 | 91.88 | 90.98 | 91.23 | 91.23 | 305 |
| 02 May 2024 | 90.38 | 90.38 | 88.13 | 88.49 | 88.49 | 1,100 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 89.33 | 89.71 | 88.58 | 89.10 | 89.10 | 1,356 |
| 29 Apr 2024 | 89.39 | 89.81 | 88.88 | 89.44 | 89.44 | 33 |
| 26 Apr 2024 | 89.94 | 90.12 | 89.01 | 89.01 | 89.01 | 283 |
| 25 Apr 2024 | 90.27 | 91.01 | 88.29 | 89.20 | 89.20 | 1,498 |
| 24 Apr 2024 | 90.03 | 92.01 | 90.03 | 90.96 | 90.96 | 68 |
| 23 Apr 2024 | 90.53 | 91.18 | 90.53 | 91.18 | 91.18 | 1,425 |
| 22 Apr 2024 | 90.73 | 91.05 | 90.26 | 90.30 | 90.30 | 27 |
| 19 Apr 2024 | 90.58 | 90.70 | 90.53 | 90.53 | 90.53 | 1,510 |
| 18 Apr 2024 | 89.47 | 90.57 | 89.44 | 90.32 | 90.32 | 329 |
| 17 Apr 2024 | 90.55 | 91.15 | 89.92 | 89.92 | 89.92 | 757 |
| 16 Apr 2024 | 91.74 | 91.99 | 90.22 | 91.87 | 91.87 | 242 |
| 15 Apr 2024 | 94.64 | 94.64 | 92.95 | 93.45 | 93.45 | 1,984 |
| 12 Apr 2024 | 95.84 | 95.88 | 93.37 | 93.37 | 93.37 | 331 |
| 11 Apr 2024 | 96.95 | 96.95 | 96.55 | 96.67 | 96.67 | 549 |
| 10 Apr 2024 | 97.95 | 98.53 | 96.46 | 96.58 | 96.58 | 2,298 |
| 09 Apr 2024 | 99.02 | 99.02 | 98.64 | 98.69 | 98.69 | 1,352 |
| 08 Apr 2024 | 98.76 | 98.79 | 98.14 | 98.62 | 98.62 | 119 |
| 05 Apr 2024 | 99.05 | 99.15 | 98.06 | 98.20 | 98.20 | 782 |
| 04 Apr 2024 | 99.93 | 100.73 | 99.93 | 100.73 | 100.73 | 231 |
| 03 Apr 2024 | 98.32 | 98.88 | 98.32 | 98.81 | 98.81 | 572 |
| 02 Apr 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | 1 |
| 28 Mar 2024 | 101.88 | 102.25 | 101.32 | 101.67 | 101.67 | 149 |
| 27 Mar 2024 | 101.95 | 101.95 | 101.22 | 101.51 | 101.51 | 889 |
| 26 Mar 2024 | 100.95 | 101.15 | 100.07 | 100.51 | 100.51 | 595 |
| 25 Mar 2024 | 100.93 | 101.03 | 100.56 | 100.73 | 100.73 | 9 |
| 22 Mar 2024 | 100.73 | 100.73 | 99.71 | 100.22 | 100.22 | 384 |
| 21 Mar 2024 | 101.50 | 102.89 | 101.50 | 101.92 | 101.92 | 969 |
| 20 Mar 2024 | 101.97 | 101.97 | 100.60 | 100.63 | 100.63 | 2,079 |
| 19 Mar 2024 | 100.90 | 102.46 | 100.90 | 102.27 | 102.27 | 601 |
| 18 Mar 2024 | 101.34 | 101.34 | 100.86 | 100.91 | 100.91 | 431 |
| 15 Mar 2024 | 99.91 | 100.74 | 99.91 | 100.57 | 100.57 | 915 |
| 14 Mar 2024 | 101.67 | 102.32 | 101.34 | 101.43 | 101.43 | 1,114 |
| 13 Mar 2024 | 102.99 | 103.95 | 102.14 | 102.14 | 102.14 | 754 |
| 12 Mar 2024 | 100.94 | 101.64 | 100.94 | 101.35 | 101.35 | 83 |
| 11 Mar 2024 | 101.90 | 101.90 | 101.00 | 101.50 | 101.50 | 538 |
| 08 Mar 2024 | 102.14 | 102.26 | 101.97 | 102.26 | 102.26 | 277 |
| 07 Mar 2024 | 102.84 | 103.02 | 102.53 | 102.87 | 102.87 | 422 |
| 06 Mar 2024 | 102.00 | 102.43 | 101.96 | 102.23 | 102.23 | 414 |
| 05 Mar 2024 | 102.47 | 103.64 | 101.31 | 101.31 | 101.31 | 797 |
| 04 Mar 2024 | 101.86 | 103.87 | 101.86 | 102.61 | 102.61 | 419 |
| 01 Mar 2024 | 99.30 | 102.25 | 97.90 | 102.20 | 102.20 | 568 |
| 29 Feb 2024 | 94.51 | 94.88 | 93.99 | 94.06 | 94.06 | 2,658 |
| 28 Feb 2024 | 93.51 | 94.95 | 93.47 | 94.64 | 94.64 | 256 |
| 27 Feb 2024 | 94.01 | 94.84 | 93.83 | 94.05 | 94.05 | 1,913 |
| 26 Feb 2024 | 96.29 | 96.79 | 94.38 | 94.57 | 94.57 | 165 |
| 23 Feb 2024 | 97.30 | 97.46 | 96.09 | 96.18 | 96.18 | 326 |
| 22 Feb 2024 | 98.48 | 98.57 | 97.44 | 97.68 | 97.68 | 612 |
| 21 Feb 2024 | 96.34 | 97.55 | 95.84 | 97.17 | 97.17 | 1,163 |
| 20 Feb 2024 | 94.80 | 94.83 | 94.27 | 94.27 | 94.27 | 896 |
| 20 Feb 2024 | 4:1 Stock split | |||||
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 94.20 | 94.20 | 93.57 | 94.04 | 94.04 | 372 |
| 15 Feb 2024 | 93.15 | 94.10 | 93.15 | 93.81 | 93.81 | 176 |
| 14 Feb 2024 | 91.61 | 93.22 | 91.34 | 92.72 | 92.72 | 84 |
| 13 Feb 2024 | 94.11 | 94.11 | 92.02 | 92.17 | 92.17 | 260 |
| 12 Feb 2024 | 94.08 | 94.99 | 94.08 | 94.99 | 94.99 | 100 |
| 09 Feb 2024 | 93.72 | 93.82 | 92.88 | 92.88 | 92.88 | 784 |
| 08 Feb 2024 | 92.66 | 92.73 | 92.66 | 92.73 | 92.73 | 412 |
| 07 Feb 2024 | 94.52 | 94.52 | 93.46 | 93.53 | 93.53 | 72 |
| 06 Feb 2024 | 94.05 | 94.05 | 92.85 | 93.86 | 93.86 | 200 |
| 05 Feb 2024 | 93.41 | 93.76 | 92.93 | 93.19 | 93.19 | 936 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 93.28 | 93.76 | 93.28 | 93.75 | 93.75 | 108 |
| 31 Jan 2024 | 94.51 | 94.85 | 94.28 | 94.59 | 94.59 | 360 |
| *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.