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
62,947.82 +3,529.92 (+5.94%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Mercialys SA (0IQU.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:18PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 10.30 | 10.60 | 10.40 | 10.53 | 10.53 | 6,695 |
| 02 May 2024 | 10.13 | 10.39 | 10.09 | 10.36 | 10.36 | 1,782 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 10.15 | 10.25 | 9.90 | 10.16 | 10.16 | 9,317 |
| 29 Apr 2024 | 10.14 | 10.25 | 9.94 | 10.05 | 10.05 | 558,973 |
| 29 Apr 2024 | 0.99 Dividend | |||||
| 26 Apr 2024 | 11.06 | 11.22 | 10.97 | 11.16 | 10.17 | 73,165 |
| 25 Apr 2024 | 11.10 | 11.29 | 11.00 | 11.24 | 10.24 | 323,786 |
| 24 Apr 2024 | 11.30 | 11.29 | 11.02 | 11.10 | 10.12 | 249,185 |
| 23 Apr 2024 | 11.13 | 11.37 | 11.14 | 11.27 | 10.27 | 1,298,555 |
| 22 Apr 2024 | 10.82 | 11.13 | 10.89 | 11.03 | 10.05 | 131,781 |
| 19 Apr 2024 | 10.74 | 10.89 | 10.66 | 10.83 | 9.87 | 43,750 |
| 18 Apr 2024 | 10.45 | 10.54 | 10.47 | 10.51 | 9.58 | 16,741 |
| 17 Apr 2024 | 10.20 | 10.47 | 10.16 | 10.33 | 9.41 | 77,442 |
| 16 Apr 2024 | 10.34 | 10.37 | 10.16 | 10.20 | 9.29 | 702,627 |
| 15 Apr 2024 | 10.44 | 10.57 | 10.30 | 10.44 | 9.51 | 355,101 |
| 12 Apr 2024 | 10.53 | 10.64 | 10.41 | 10.47 | 9.54 | 40,974 |
| 11 Apr 2024 | 10.42 | 10.53 | 10.42 | 10.42 | 9.49 | 20,663 |
| 10 Apr 2024 | 10.59 | 10.70 | 10.43 | 10.52 | 9.58 | 29,799 |
| 09 Apr 2024 | 10.61 | 10.67 | 10.54 | 10.55 | 9.61 | 16,707 |
| 08 Apr 2024 | 10.44 | 10.60 | 10.43 | 10.57 | 9.63 | 44,678 |
| 05 Apr 2024 | 10.39 | 10.50 | 10.28 | 10.41 | 9.48 | 81,012 |
| 04 Apr 2024 | 10.68 | 10.85 | 10.43 | 10.69 | 9.74 | 969,996 |
| 03 Apr 2024 | 10.69 | 10.73 | 10.66 | 10.69 | 9.74 | 15,611 |
| 02 Apr 2024 | 10.72 | 10.89 | 10.70 | 10.70 | 9.75 | 20,499 |
| 28 Mar 2024 | 10.72 | 10.81 | 10.48 | 10.78 | 9.83 | 55,779 |
| 27 Mar 2024 | 10.55 | 10.72 | 10.50 | 10.67 | 9.72 | 30,360 |
| 26 Mar 2024 | 10.68 | 10.61 | 10.21 | 10.57 | 9.63 | 91,875 |
| 25 Mar 2024 | 10.68 | 10.75 | 10.60 | 10.75 | 9.80 | 35,511 |
| 22 Mar 2024 | 10.49 | 10.73 | 10.60 | 10.60 | 9.66 | 29,436 |
| 21 Mar 2024 | 10.41 | 10.60 | 10.42 | 10.46 | 9.53 | 406,146 |
| 20 Mar 2024 | 10.35 | 10.44 | 10.32 | 10.38 | 9.46 | 33,228 |
| 19 Mar 2024 | 10.31 | 10.41 | 10.26 | 10.36 | 9.44 | 406,390 |
| 18 Mar 2024 | 10.26 | 10.42 | 10.28 | 10.30 | 9.39 | 16,751 |
| 15 Mar 2024 | 10.18 | 10.32 | 10.12 | 10.32 | 9.40 | 6,881 |
| 14 Mar 2024 | 10.20 | 10.30 | 10.14 | 10.14 | 9.24 | 41,959 |
| 13 Mar 2024 | 10.32 | 10.45 | 10.18 | 10.34 | 9.42 | 294,619 |
| 12 Mar 2024 | 10.48 | 10.48 | 10.40 | 10.41 | 9.49 | 5,140 |
| 11 Mar 2024 | 10.38 | 10.48 | 10.32 | 10.39 | 9.47 | 469,172 |
| 08 Mar 2024 | 10.26 | 10.40 | 10.20 | 10.32 | 9.41 | 36,458 |
| 07 Mar 2024 | 10.13 | 10.26 | 10.08 | 10.22 | 9.31 | 423,292 |
| 06 Mar 2024 | 10.09 | 10.31 | 10.12 | 10.19 | 9.29 | 58,784 |
| 05 Mar 2024 | 10.04 | 10.14 | 10.00 | 10.07 | 9.18 | 47,646 |
| 04 Mar 2024 | 10.06 | 10.14 | 9.99 | 10.02 | 9.13 | 32,784 |
| 01 Mar 2024 | 10.07 | 10.22 | 9.99 | 10.07 | 9.18 | 106,519 |
| 29 Feb 2024 | 10.09 | 10.31 | 10.04 | 10.05 | 9.16 | 30,635 |
| 28 Feb 2024 | 10.28 | 10.29 | 9.95 | 9.98 | 9.09 | 40,526 |
| 27 Feb 2024 | 10.20 | 10.34 | 10.22 | 10.29 | 9.38 | 55,392 |
| 26 Feb 2024 | 10.22 | 10.28 | 10.17 | 10.24 | 9.33 | 25,625 |
| 23 Feb 2024 | 10.38 | 10.42 | 10.18 | 10.38 | 9.46 | 41,081 |
| 22 Feb 2024 | 10.35 | 10.40 | 10.21 | 10.39 | 9.47 | 26,872 |
| 21 Feb 2024 | 10.20 | 10.34 | 10.22 | 10.27 | 9.36 | 22,734 |
| 20 Feb 2024 | 10.40 | 10.39 | 10.19 | 10.20 | 9.29 | 30,671 |
| 19 Feb 2024 | 10.19 | 10.40 | 10.26 | 10.33 | 9.41 | 30,881 |
| 16 Feb 2024 | 10.44 | 10.50 | 10.15 | 10.27 | 9.36 | 31,529 |
| 15 Feb 2024 | 10.49 | 10.42 | 9.81 | 10.25 | 9.34 | 69,612 |
| 14 Feb 2024 | 10.52 | 10.58 | 10.45 | 10.49 | 9.56 | 49,887 |
| 13 Feb 2024 | 10.65 | 10.73 | 10.42 | 10.52 | 9.59 | 44,876 |
| 12 Feb 2024 | 10.54 | 10.69 | 10.57 | 10.69 | 9.74 | 19,575 |
| 09 Feb 2024 | 10.54 | 10.58 | 10.45 | 10.51 | 9.58 | 62,119 |
| 08 Feb 2024 | 10.50 | 10.70 | 10.55 | 10.60 | 9.66 | 47,368 |
| 07 Feb 2024 | 10.46 | 10.60 | 10.31 | 10.50 | 9.57 | 410,273 |
| 06 Feb 2024 | 10.52 | 10.58 | 10.46 | 10.50 | 9.57 | 307,657 |
| 05 Feb 2024 | 10.50 | 10.66 | 10.51 | 10.60 | 9.66 | 19,580 |
| 02 Feb 2024 | 10.39 | 10.56 | 10.42 | 10.51 | 9.58 | 8,126 |
| 01 Feb 2024 | 10.53 | 10.42 | 10.30 | 10.32 | 9.41 | 10,408 |
| 31 Jan 2024 | 10.64 | 10.65 | 10.55 | 10.58 | 9.64 | 70,899 |
| 30 Jan 2024 | 10.69 | 11.06 | 10.59 | 10.69 | 9.74 | 44,642 |
| 29 Jan 2024 | 10.97 | 11.04 | 10.67 | 10.70 | 9.75 | 37,618 |
| 26 Jan 2024 | 10.98 | 11.04 | 10.95 | 10.99 | 10.02 | 77,065 |
| 25 Jan 2024 | 10.84 | 10.97 | 10.83 | 10.94 | 9.97 | 67,661 |
| 24 Jan 2024 | 10.73 | 10.94 | 10.75 | 10.82 | 9.86 | 85,701 |
| 23 Jan 2024 | 10.69 | 10.79 | 10.57 | 10.77 | 9.81 | 84,972 |
| 22 Jan 2024 | 10.50 | 10.68 | 10.50 | 10.64 | 9.69 | 334,220 |
| 19 Jan 2024 | 10.49 | 10.54 | 10.41 | 10.51 | 9.58 | 69,212 |
| 18 Jan 2024 | 10.42 | 10.51 | 10.37 | 10.45 | 9.52 | 79,147 |
| 17 Jan 2024 | 10.44 | 10.45 | 10.28 | 10.33 | 9.42 | 180,690 |
| 16 Jan 2024 | 10.30 | 10.53 | 10.30 | 10.42 | 9.50 | 81,743 |
| 15 Jan 2024 | 10.36 | 10.50 | 10.25 | 10.32 | 9.40 | 28,357 |
| 12 Jan 2024 | 10.19 | 10.46 | 10.19 | 10.38 | 9.46 | 128,439 |
| 11 Jan 2024 | 10.27 | 10.38 | 10.15 | 10.28 | 9.37 | 159,035 |
| 10 Jan 2024 | 9.92 | 10.20 | 9.95 | 10.14 | 9.24 | 51,402 |
| 09 Jan 2024 | 10.00 | 10.02 | 9.92 | 9.92 | 9.04 | 24,757 |
| 08 Jan 2024 | 9.97 | 10.06 | 9.88 | 10.05 | 9.16 | 35,838 |
| 05 Jan 2024 | 10.06 | 10.03 | 9.87 | 9.94 | 9.06 | 14,205 |
| 04 Jan 2024 | 9.88 | 10.06 | 9.94 | 10.05 | 9.16 | 17,234 |
| 03 Jan 2024 | 9.98 | 9.99 | 9.86 | 9.92 | 9.04 | 30,234 |
| 02 Jan 2024 | 9.97 | 10.04 | 9.94 | 9.99 | 9.10 | 38,423 |
| 29 Dec 2023 | 9.97 | 10.01 | 9.94 | 9.99 | 9.10 | 36,080 |
| 28 Dec 2023 | 9.95 | 10.04 | 9.94 | 9.96 | 9.07 | 12,696 |
| 27 Dec 2023 | 9.84 | 10.00 | 9.84 | 9.90 | 9.02 | 14,406 |
| 22 Dec 2023 | 9.67 | 9.85 | 9.65 | 9.83 | 8.96 | 47,407 |
| 21 Dec 2023 | 9.64 | 9.69 | 9.55 | 9.68 | 8.82 | 18,764 |
| 20 Dec 2023 | 9.57 | 9.69 | 9.57 | 9.63 | 8.78 | 45,850 |
| 19 Dec 2023 | 9.32 | 9.59 | 9.31 | 9.35 | 8.52 | 65,408 |
| 18 Dec 2023 | 9.26 | 9.31 | 9.15 | 9.26 | 8.44 | 69,944 |
| 15 Dec 2023 | 9.22 | 9.39 | 9.24 | 9.27 | 8.45 | 55,450 |
| 14 Dec 2023 | 8.99 | 9.37 | 9.15 | 9.26 | 8.44 | 53,456 |
| 13 Dec 2023 | 8.85 | 8.99 | 8.85 | 8.93 | 8.14 | 10,206 |
| 12 Dec 2023 | 8.95 | 8.99 | 8.84 | 8.85 | 8.07 | 44,867 |
| *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.