Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,058.39 +1,228.15 (+1.95%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Esperion Therapeutics, Inc. (0IIM.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:11PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.1700 | 2.1980 | 2.1216 | 2.1350 | 2.1350 | 13,124 |
| 02 May 2024 | 2.0700 | 2.0700 | 2.0535 | 2.0535 | 2.0535 | 86 |
| 01 May 2024 | 2.0200 | 2.0200 | 1.9600 | 1.9635 | 1.9635 | 1,144 |
| 30 Apr 2024 | 1.9800 | 2.0050 | 1.9800 | 1.9900 | 1.9900 | 4,096 |
| 29 Apr 2024 | 1.9650 | 2.0163 | 1.9180 | 2.0163 | 2.0163 | 27,449 |
| 26 Apr 2024 | 1.9420 | 1.9500 | 1.9100 | 1.9100 | 1.9100 | 1,263 |
| 25 Apr 2024 | 2.0980 | 2.0980 | 1.9600 | 1.9673 | 1.9673 | 28,914 |
| 24 Apr 2024 | 2.1250 | 2.1483 | 2.0650 | 2.0800 | 2.0800 | 15,638 |
| 23 Apr 2024 | 1.9300 | 2.0850 | 1.9300 | 2.0750 | 2.0750 | 8,917 |
| 22 Apr 2024 | 1.9070 | 1.9600 | 1.8950 | 1.8950 | 1.8950 | 390 |
| 19 Apr 2024 | 1.7380 | 1.8850 | 1.7380 | 1.8850 | 1.8850 | 27,745 |
| 18 Apr 2024 | 1.8350 | 1.9564 | 1.8350 | 1.9120 | 1.9120 | 55,177 |
| 17 Apr 2024 | 1.9200 | 1.9500 | 1.8300 | 1.8300 | 1.8300 | 74,205 |
| 16 Apr 2024 | 1.9050 | 1.9580 | 1.8587 | 1.9475 | 1.9475 | 102,893 |
| 15 Apr 2024 | 2.0780 | 2.0880 | 1.9750 | 2.0150 | 2.0150 | 29,458 |
| 12 Apr 2024 | 2.3100 | 2.3100 | 2.1500 | 2.1500 | 2.1500 | 27,236 |
| 11 Apr 2024 | 2.3600 | 2.4400 | 2.2605 | 2.3800 | 2.3800 | 41,958 |
| 10 Apr 2024 | 2.6760 | 2.6760 | 2.4680 | 2.4950 | 2.4950 | 33,125 |
| 09 Apr 2024 | 2.9750 | 3.1600 | 2.9300 | 2.9300 | 2.9300 | 13,131 |
| 08 Apr 2024 | 3.3050 | 3.3420 | 2.9729 | 2.9800 | 2.9800 | 56,512 |
| 05 Apr 2024 | 3.1950 | 3.3650 | 3.0492 | 3.3000 | 3.3000 | 22,088 |
| 04 Apr 2024 | 3.3599 | 3.3599 | 3.0950 | 3.1800 | 3.1800 | 45,241 |
| 03 Apr 2024 | 3.0280 | 3.3050 | 3.0050 | 3.1101 | 3.1101 | 28,433 |
| 02 Apr 2024 | 2.8450 | 2.9588 | 2.8450 | 2.8707 | 2.8707 | 9,767 |
| 28 Mar 2024 | 2.6170 | 2.6500 | 2.5420 | 2.6500 | 2.6500 | 32,495 |
| 27 Mar 2024 | 2.6320 | 2.7600 | 2.5230 | 2.6900 | 2.6900 | 11,993 |
| 26 Mar 2024 | 2.6000 | 2.9350 | 2.5500 | 2.8100 | 2.8100 | 22,930 |
| 25 Mar 2024 | 2.7370 | 2.7500 | 2.3293 | 2.6150 | 2.6150 | 111,712 |
| 22 Mar 2024 | 2.1129 | 2.2000 | 2.1129 | 2.2000 | 2.2000 | 8,851 |
| 21 Mar 2024 | 2.2150 | 2.2195 | 2.0642 | 2.1250 | 2.1250 | 5,351 |
| 20 Mar 2024 | 2.0729 | 2.1666 | 2.0719 | 2.1666 | 2.1666 | 2,591 |
| 19 Mar 2024 | 2.1150 | 2.1150 | 2.0720 | 2.0720 | 2.0720 | 3,330 |
| 18 Mar 2024 | 2.0287 | 2.0750 | 2.0218 | 2.0413 | 2.0413 | 11,197 |
| 15 Mar 2024 | 1.9550 | 1.9920 | 1.9520 | 1.9920 | 1.9920 | 4,615 |
| 14 Mar 2024 | 2.2450 | 2.2450 | 2.0380 | 2.0380 | 2.0380 | 17,899 |
| 13 Mar 2024 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | 564 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 2.1720 | 2.1970 | 2.1720 | 2.1970 | 2.1970 | 2,602 |
| 08 Mar 2024 | 2.2288 | 2.2488 | 2.2200 | 2.2220 | 2.2220 | 2,501 |
| 07 Mar 2024 | 2.3750 | 2.3850 | 2.3010 | 2.3080 | 2.3080 | 2,163 |
| 06 Mar 2024 | 2.4850 | 2.4850 | 2.4800 | 2.4800 | 2.4800 | 5,144 |
| 05 Mar 2024 | 2.3320 | 2.4780 | 2.3320 | 2.4780 | 2.4780 | 2,763 |
| 04 Mar 2024 | 2.4450 | 2.5200 | 2.3750 | 2.5150 | 2.5150 | 13,543 |
| 01 Mar 2024 | 2.4850 | 2.5401 | 2.4507 | 2.5101 | 2.5101 | 13,581 |
| 29 Feb 2024 | 2.6150 | 2.6750 | 2.5650 | 2.5750 | 2.5750 | 15,089 |
| 28 Feb 2024 | 2.8900 | 2.8900 | 2.5500 | 2.5500 | 2.5500 | 10,355 |
| 27 Feb 2024 | 2.5800 | 2.9850 | 2.4112 | 2.9850 | 2.9850 | 18,007 |
| 26 Feb 2024 | 2.7150 | 2.7693 | 2.6915 | 2.6915 | 2.6915 | 12,150 |
| 23 Feb 2024 | 2.5800 | 2.6123 | 2.5800 | 2.6123 | 2.6123 | 13,590 |
| 22 Feb 2024 | 2.6719 | 2.6750 | 2.6420 | 2.6750 | 2.6750 | 1,662 |
| 21 Feb 2024 | 2.6450 | 2.6450 | 2.5320 | 2.6150 | 2.6150 | 10,029 |
| 20 Feb 2024 | 2.7220 | 3.0001 | 2.6550 | 2.6750 | 2.6750 | 45,099 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 2.6850 | 2.7880 | 2.6701 | 2.7000 | 2.7000 | 16,564 |
| 15 Feb 2024 | 2.6700 | 2.6700 | 2.6200 | 2.6200 | 2.6200 | 31,354 |
| 14 Feb 2024 | 2.5200 | 2.6700 | 2.5200 | 2.6700 | 2.6700 | 589 |
| 13 Feb 2024 | 2.4650 | 2.5050 | 2.4425 | 2.4780 | 2.4780 | 32,512 |
| 12 Feb 2024 | 2.6850 | 2.7480 | 2.5601 | 2.6000 | 2.6000 | 18,773 |
| 09 Feb 2024 | 2.7380 | 2.7380 | 2.6250 | 2.6250 | 2.6250 | 26,834 |
| 08 Feb 2024 | 2.7393 | 2.7500 | 2.5550 | 2.6350 | 2.6350 | 11,431 |
| 07 Feb 2024 | 2.6580 | 2.6850 | 2.5650 | 2.6050 | 2.6050 | 8,899 |
| 06 Feb 2024 | 2.4250 | 2.6350 | 2.4250 | 2.6250 | 2.6250 | 20,041 |
| 05 Feb 2024 | 2.2188 | 2.2900 | 2.2120 | 2.2850 | 2.2850 | 13,109 |
| 02 Feb 2024 | 2.1400 | 2.1400 | 2.1200 | 2.1201 | 2.1201 | 2,501 |
| 01 Feb 2024 | 2.1020 | 2.1020 | 1.9850 | 1.9888 | 1.9888 | 14,844 |
| 31 Jan 2024 | 1.9924 | 2.2489 | 1.9924 | 2.1920 | 2.1920 | 10,360 |
| 30 Jan 2024 | 2.1680 | 2.1680 | 2.0180 | 2.0450 | 2.0450 | 11,570 |
| 29 Jan 2024 | 2.0987 | 2.1750 | 2.0750 | 2.1350 | 2.1350 | 15,993 |
| 26 Jan 2024 | 2.1350 | 2.1350 | 2.0750 | 2.1100 | 2.1100 | 9,385 |
| 25 Jan 2024 | 2.1020 | 2.1500 | 2.0580 | 2.1001 | 2.1001 | 60,835 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 2.1700 | 2.1700 | 2.0086 | 2.1200 | 2.1200 | 10,791 |
| 22 Jan 2024 | 2.0700 | 2.2500 | 1.9914 | 2.0200 | 2.0200 | 34,166 |
| 19 Jan 2024 | 1.7801 | 2.0580 | 1.7088 | 2.0387 | 2.0387 | 112,996 |
| 18 Jan 2024 | 2.5079 | 2.5089 | 2.1580 | 2.1950 | 2.1950 | 55,794 |
| 17 Jan 2024 | 2.6700 | 2.6700 | 2.4726 | 2.5287 | 2.5287 | 37,405 |
| 16 Jan 2024 | 3.1180 | 3.1450 | 2.8712 | 2.8716 | 2.8716 | 67,631 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 3.2200 | 3.3150 | 3.1112 | 3.1850 | 3.1850 | 16,230 |
| 11 Jan 2024 | 3.0080 | 3.0980 | 2.8450 | 3.0920 | 3.0920 | 11,281 |
| 10 Jan 2024 | 2.8587 | 2.8850 | 2.6950 | 2.7450 | 2.7450 | 72,111 |
| 09 Jan 2024 | 2.7453 | 2.7950 | 2.7000 | 2.7706 | 2.7706 | 35,900 |
| 08 Jan 2024 | 2.4807 | 2.7380 | 2.4807 | 2.7380 | 2.7380 | 13,694 |
| 05 Jan 2024 | 2.2500 | 2.5500 | 2.2500 | 2.5500 | 2.5500 | 21,986 |
| 04 Jan 2024 | 2.3801 | 2.5000 | 2.2800 | 2.2990 | 2.2990 | 76,615 |
| 03 Jan 2024 | 2.4320 | 2.4498 | 2.1309 | 2.1980 | 2.1980 | 128,279 |
| 02 Jan 2024 | 3.0600 | 3.0600 | 2.9850 | 3.0200 | 3.0200 | 15,046 |
| 29 Dec 2023 | 3.2280 | 3.2280 | 2.7109 | 3.0407 | 3.0407 | 33,968 |
| 28 Dec 2023 | 2.8960 | 3.2280 | 2.8711 | 3.1700 | 3.1700 | 34,219 |
| 27 Dec 2023 | 2.7180 | 2.8680 | 2.7050 | 2.8480 | 2.8480 | 49,520 |
| 22 Dec 2023 | 2.2650 | 2.3950 | 2.2596 | 2.3950 | 2.3950 | 8,101 |
| 21 Dec 2023 | 2.4590 | 2.4987 | 2.3700 | 2.3850 | 2.3850 | 17,848 |
| 20 Dec 2023 | 2.2550 | 2.4687 | 2.2305 | 2.3500 | 2.3500 | 60,147 |
| 19 Dec 2023 | 2.1700 | 2.3800 | 2.1700 | 2.2806 | 2.2806 | 56,195 |
| 18 Dec 2023 | 1.8850 | 2.1700 | 1.8850 | 2.1150 | 2.1150 | 37,837 |
| 15 Dec 2023 | 1.7000 | 1.9550 | 1.7000 | 1.8600 | 1.8600 | 59,984 |
| 14 Dec 2023 | 1.5900 | 1.9580 | 1.5900 | 1.8800 | 1.8800 | 91,108 |
| 13 Dec 2023 | 1.4690 | 1.4699 | 1.4690 | 1.4699 | 1.4699 | 2,464 |
| 12 Dec 2023 | 1.4420 | 1.4450 | 1.4420 | 1.4450 | 1.4450 | 1,210 |
| 11 Dec 2023 | 1.4520 | 1.4520 | 1.3600 | 1.4238 | 1.4238 | 4,260 |
| *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.