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
62,971.56 +3,708.19 (+6.26%) CMC Crypto 200
1,360.41 +83.43 (+6.53%)
SCOR SE (0IT3.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 | 30.25 | 30.28 | 29.70 | 29.78 | 29.78 | 4,187 |
| 02 May 2024 | 30.52 | 30.92 | 30.12 | 30.14 | 30.14 | 3,350 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 31.76 | 31.66 | 30.64 | 30.94 | 30.94 | 25,090 |
| 29 Apr 2024 | 30.65 | 31.60 | 30.52 | 31.30 | 31.30 | 40,153 |
| 26 Apr 2024 | 30.58 | 30.58 | 30.26 | 30.44 | 30.44 | 57,105 |
| 25 Apr 2024 | 30.75 | 30.90 | 30.14 | 30.32 | 30.32 | 48,214 |
| 24 Apr 2024 | 30.65 | 30.80 | 30.54 | 30.71 | 30.71 | 116,912 |
| 23 Apr 2024 | 29.68 | 30.66 | 29.62 | 30.54 | 30.54 | 93,632 |
| 22 Apr 2024 | 29.30 | 29.66 | 29.00 | 29.37 | 29.37 | 71,006 |
| 19 Apr 2024 | 29.32 | 29.18 | 28.70 | 29.13 | 29.13 | 84,093 |
| 18 Apr 2024 | 29.24 | 29.44 | 29.04 | 29.18 | 29.18 | 363,546 |
| 17 Apr 2024 | 29.60 | 29.68 | 29.28 | 29.62 | 29.62 | 340,577 |
| 16 Apr 2024 | 29.55 | 29.56 | 29.20 | 29.35 | 29.35 | 392,177 |
| 15 Apr 2024 | 29.76 | 30.12 | 29.40 | 29.79 | 29.79 | 65,785 |
| 12 Apr 2024 | 29.81 | 30.16 | 29.42 | 29.58 | 29.58 | 97,054 |
| 11 Apr 2024 | 29.89 | 29.98 | 29.34 | 29.66 | 29.66 | 98,249 |
| 10 Apr 2024 | 29.60 | 29.91 | 29.10 | 29.91 | 29.91 | 191,446 |
| 09 Apr 2024 | 30.33 | 30.44 | 29.20 | 29.28 | 29.28 | 203,893 |
| 08 Apr 2024 | 30.35 | 31.00 | 30.22 | 30.77 | 30.77 | 443,728 |
| 05 Apr 2024 | 30.50 | 30.50 | 30.14 | 30.26 | 30.26 | 78,986 |
| 04 Apr 2024 | 31.03 | 31.30 | 30.74 | 30.92 | 30.92 | 92,221 |
| 03 Apr 2024 | 31.01 | 31.34 | 30.74 | 30.83 | 30.83 | 126,213 |
| 02 Apr 2024 | 32.21 | 32.32 | 31.06 | 31.26 | 31.26 | 190,487 |
| 28 Mar 2024 | 31.31 | 32.20 | 30.41 | 32.05 | 32.05 | 730,549 |
| 27 Mar 2024 | 30.41 | 30.69 | 30.23 | 30.45 | 30.45 | 132,320 |
| 26 Mar 2024 | 30.00 | 30.30 | 29.50 | 29.62 | 29.62 | 51,168 |
| 25 Mar 2024 | 29.74 | 29.97 | 29.47 | 29.60 | 29.60 | 55,620 |
| 22 Mar 2024 | 29.83 | 29.92 | 29.05 | 29.73 | 29.73 | 96,074 |
| 21 Mar 2024 | 30.63 | 30.97 | 29.90 | 30.86 | 30.86 | 385,398 |
| 20 Mar 2024 | 31.00 | 31.11 | 30.26 | 30.63 | 30.63 | 85,216 |
| 19 Mar 2024 | 31.15 | 31.38 | 30.99 | 31.12 | 31.12 | 623,708 |
| 18 Mar 2024 | 30.33 | 31.51 | 30.41 | 31.10 | 31.10 | 379,225 |
| 15 Mar 2024 | 29.25 | 30.53 | 29.18 | 30.42 | 30.42 | 596,084 |
| 14 Mar 2024 | 28.60 | 29.19 | 28.42 | 29.11 | 29.11 | 60,925 |
| 13 Mar 2024 | 29.01 | 29.14 | 28.57 | 28.73 | 28.73 | 297,886 |
| 12 Mar 2024 | 28.88 | 29.15 | 28.63 | 28.99 | 28.99 | 290,943 |
| 11 Mar 2024 | 28.20 | 28.76 | 28.00 | 28.69 | 28.69 | 301,053 |
| 08 Mar 2024 | 28.44 | 28.89 | 28.32 | 28.57 | 28.57 | 80,100 |
| 07 Mar 2024 | 29.31 | 29.47 | 24.35 | 28.72 | 28.72 | 232,122 |
| 06 Mar 2024 | 28.10 | 30.46 | 28.40 | 29.78 | 29.78 | 615,435 |
| 05 Mar 2024 | 27.01 | 27.31 | 26.79 | 27.20 | 27.20 | 386,090 |
| 04 Mar 2024 | 27.38 | 27.49 | 26.99 | 27.10 | 27.10 | 90,479 |
| 01 Mar 2024 | 28.05 | 28.20 | 27.46 | 27.66 | 27.66 | 152,210 |
| 29 Feb 2024 | 28.26 | 28.51 | 28.17 | 28.18 | 28.18 | 216,377 |
| 28 Feb 2024 | 28.05 | 28.40 | 28.11 | 28.20 | 28.20 | 3,155,345 |
| 27 Feb 2024 | 28.33 | 28.33 | 27.78 | 28.09 | 28.09 | 301,803 |
| 26 Feb 2024 | 28.73 | 28.70 | 28.21 | 28.35 | 28.35 | 736,792 |
| 23 Feb 2024 | 28.48 | 28.90 | 28.40 | 28.70 | 28.70 | 66,939 |
| 22 Feb 2024 | 28.05 | 28.65 | 28.00 | 28.51 | 28.51 | 140,286 |
| 21 Feb 2024 | 27.83 | 28.04 | 27.72 | 27.82 | 27.82 | 197,354 |
| 20 Feb 2024 | 27.31 | 27.94 | 26.95 | 27.71 | 27.71 | 148,233 |
| 19 Feb 2024 | 27.94 | 27.99 | 27.42 | 27.46 | 27.46 | 422,233 |
| 16 Feb 2024 | 28.41 | 28.70 | 28.01 | 28.05 | 28.05 | 216,064 |
| 15 Feb 2024 | 28.40 | 28.50 | 28.17 | 28.44 | 28.44 | 84,599 |
| 14 Feb 2024 | 28.70 | 28.79 | 28.36 | 28.38 | 28.38 | 229,327 |
| 13 Feb 2024 | 28.21 | 28.64 | 28.24 | 28.56 | 28.56 | 248,212 |
| 12 Feb 2024 | 28.55 | 28.59 | 28.24 | 28.36 | 28.36 | 58,882 |
| 09 Feb 2024 | 28.34 | 28.68 | 28.15 | 28.48 | 28.48 | 1,136,843 |
| 08 Feb 2024 | 28.50 | 28.73 | 28.33 | 28.49 | 28.49 | 120,783 |
| 07 Feb 2024 | 28.70 | 28.76 | 28.21 | 28.45 | 28.45 | 320,856 |
| 06 Feb 2024 | 28.66 | 29.58 | 28.40 | 28.75 | 28.75 | 242,918 |
| 05 Feb 2024 | 27.89 | 28.55 | 27.80 | 28.40 | 28.40 | 280,224 |
| 02 Feb 2024 | 27.92 | 28.10 | 27.74 | 27.74 | 27.74 | 26,975 |
| 01 Feb 2024 | 27.69 | 28.11 | 27.57 | 28.01 | 28.01 | 624,484 |
| 31 Jan 2024 | 27.66 | 27.95 | 27.66 | 27.76 | 27.76 | 88,223 |
| 30 Jan 2024 | 27.89 | 27.84 | 27.39 | 27.55 | 27.55 | 988,056 |
| 29 Jan 2024 | 27.88 | 28.03 | 27.83 | 27.84 | 27.84 | 65,839 |
| 26 Jan 2024 | 28.09 | 28.20 | 27.61 | 27.98 | 27.98 | 53,692 |
| 25 Jan 2024 | 28.31 | 28.38 | 27.78 | 27.84 | 27.84 | 114,752 |
| 24 Jan 2024 | 27.50 | 28.33 | 27.82 | 28.21 | 28.21 | 154,881 |
| 23 Jan 2024 | 28.27 | 28.24 | 22.25 | 27.92 | 27.92 | 490,585 |
| 22 Jan 2024 | 27.58 | 28.27 | 27.73 | 28.09 | 28.09 | 61,417 |
| 19 Jan 2024 | 27.57 | 27.79 | 27.32 | 27.55 | 27.55 | 29,314 |
| 18 Jan 2024 | 28.04 | 28.23 | 27.41 | 27.49 | 27.49 | 271,010 |
| 17 Jan 2024 | 27.50 | 28.06 | 27.37 | 28.04 | 28.04 | 533,867 |
| 16 Jan 2024 | 27.66 | 27.61 | 27.22 | 27.38 | 27.38 | 185,146 |
| 15 Jan 2024 | 27.78 | 27.94 | 27.51 | 27.68 | 27.68 | 97,094 |
| 12 Jan 2024 | 26.83 | 27.94 | 26.97 | 27.74 | 27.74 | 857,520 |
| 11 Jan 2024 | 26.70 | 26.83 | 26.51 | 26.80 | 26.80 | 111,734 |
| 10 Jan 2024 | 26.40 | 26.50 | 26.32 | 26.45 | 26.45 | 24,637 |
| 09 Jan 2024 | 26.70 | 26.81 | 26.39 | 26.56 | 26.56 | 100,560 |
| 08 Jan 2024 | 26.69 | 26.75 | 26.50 | 26.69 | 26.69 | 102,098 |
| 05 Jan 2024 | 26.15 | 26.74 | 25.68 | 26.66 | 26.66 | 1,255,351 |
| 04 Jan 2024 | 26.10 | 26.45 | 26.11 | 26.28 | 26.28 | 374,208 |
| 03 Jan 2024 | 26.80 | 27.02 | 26.00 | 26.79 | 26.79 | 162,305 |
| 02 Jan 2024 | 26.63 | 26.93 | 26.44 | 26.59 | 26.59 | 75,062 |
| 29 Dec 2023 | 26.28 | 26.61 | 26.34 | 26.45 | 26.45 | 60,463 |
| 28 Dec 2023 | 26.68 | 26.75 | 26.25 | 26.35 | 26.35 | 98,397 |
| 27 Dec 2023 | 26.91 | 27.03 | 26.61 | 26.71 | 26.71 | 46,959 |
| 22 Dec 2023 | 26.97 | 27.08 | 26.76 | 26.79 | 26.79 | 68,941 |
| 21 Dec 2023 | 26.85 | 27.00 | 26.64 | 26.83 | 26.83 | 43,310 |
| 20 Dec 2023 | 26.70 | 27.04 | 26.50 | 27.01 | 27.01 | 140,001 |
| 19 Dec 2023 | 26.66 | 26.76 | 26.27 | 26.67 | 26.67 | 148,024 |
| 18 Dec 2023 | 26.04 | 26.66 | 25.77 | 26.27 | 26.27 | 157,304 |
| 15 Dec 2023 | 26.70 | 27.10 | 26.06 | 26.18 | 26.18 | 242,597 |
| 14 Dec 2023 | 28.00 | 27.91 | 26.79 | 26.92 | 26.92 | 390,848 |
| 13 Dec 2023 | 27.65 | 28.21 | 27.65 | 28.03 | 28.03 | 39,843 |
| 12 Dec 2023 | 27.28 | 27.69 | 27.13 | 27.20 | 27.20 | 94,214 |
| 11 Dec 2023 | 27.61 | 27.68 | 27.15 | 27.64 | 27.64 | 86,164 |
| *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.