Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
38,808.97 +654.81 (+1.72%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Global X Funds - Global X Uranium ETF (0IYI.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 06:41PM GMT
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 29.00 | 29.49 | 28.90 | 28.94 | 28.94 | 25,104 |
| 30 Nov 2023 | 27.75 | 28.80 | 27.70 | 28.74 | 28.74 | 27,555 |
| 29 Nov 2023 | 28.77 | 28.89 | 28.03 | 28.13 | 28.13 | 48,323 |
| 28 Nov 2023 | 29.13 | 29.14 | 28.65 | 28.77 | 28.77 | 18,046 |
| 27 Nov 2023 | 29.05 | 29.14 | 28.84 | 29.14 | 29.14 | 56,850 |
| 24 Nov 2023 | 28.95 | 29.41 | 28.95 | 29.07 | 29.07 | 18,413 |
| 23 Nov 2023 | - | - | - | - | - | - |
| 22 Nov 2023 | 28.70 | 28.70 | 28.26 | 28.61 | 28.61 | 2,719 |
| 21 Nov 2023 | 29.17 | 29.24 | 28.33 | 28.58 | 28.58 | 32,522 |
| 20 Nov 2023 | 28.83 | 29.03 | 28.53 | 28.83 | 28.83 | 8,595 |
| 17 Nov 2023 | 28.35 | 28.75 | 28.30 | 28.69 | 28.69 | 22,090 |
| 16 Nov 2023 | 27.65 | 27.99 | 27.51 | 27.99 | 27.99 | 8,066 |
| 15 Nov 2023 | 28.20 | 28.21 | 27.30 | 27.58 | 27.58 | 35,992 |
| 14 Nov 2023 | 28.00 | 28.03 | 27.61 | 27.93 | 27.93 | 2,925 |
| 13 Nov 2023 | 26.86 | 27.90 | 26.86 | 27.71 | 27.71 | 31,050 |
| 10 Nov 2023 | 26.70 | 26.82 | 26.27 | 26.82 | 26.82 | 15,056 |
| 09 Nov 2023 | 26.20 | 26.98 | 26.18 | 26.84 | 26.84 | 34,276 |
| 08 Nov 2023 | 26.45 | 26.47 | 25.86 | 25.96 | 25.96 | 12,963 |
| 07 Nov 2023 | 26.18 | 26.73 | 25.75 | 26.67 | 26.67 | 18,481 |
| 06 Nov 2023 | 27.16 | 27.16 | 26.18 | 26.18 | 26.18 | 9,074 |
| 03 Nov 2023 | 27.37 | 27.44 | 26.79 | 27.15 | 27.15 | 27,727 |
| 02 Nov 2023 | 27.46 | 27.51 | 27.08 | 27.45 | 27.45 | 208,497 |
| 01 Nov 2023 | 27.13 | 27.13 | 26.72 | 26.84 | 26.84 | 7,844 |
| 31 Oct 2023 | 26.47 | 26.91 | 25.82 | 26.73 | 26.73 | 58,528 |
| 30 Oct 2023 | 25.58 | 25.88 | 25.29 | 25.77 | 25.77 | 23,526 |
| 27 Oct 2023 | 26.00 | 26.00 | 25.44 | 25.44 | 25.44 | 3,427 |
| 26 Oct 2023 | 26.17 | 26.38 | 25.45 | 25.84 | 25.84 | 35,486 |
| 25 Oct 2023 | 26.62 | 26.85 | 26.38 | 26.38 | 26.38 | 65,630 |
| 24 Oct 2023 | 25.85 | 26.25 | 25.78 | 26.17 | 26.17 | 35,520 |
| 23 Oct 2023 | 25.37 | 25.94 | 24.97 | 25.89 | 25.89 | 32,428 |
| 20 Oct 2023 | 25.92 | 26.04 | 25.29 | 25.65 | 25.65 | 11,499 |
| 19 Oct 2023 | 25.11 | 26.07 | 25.10 | 26.06 | 26.06 | 31,337 |
| 18 Oct 2023 | 25.41 | 25.69 | 25.08 | 25.08 | 25.08 | 18,215 |
| 17 Oct 2023 | 24.87 | 25.61 | 24.75 | 25.61 | 25.61 | 7,432 |
| 16 Oct 2023 | 25.14 | 25.64 | 24.79 | 24.88 | 24.88 | 34,954 |
| 13 Oct 2023 | 25.32 | 25.32 | 25.00 | 25.08 | 25.08 | 6,895 |
| 12 Oct 2023 | 25.56 | 25.66 | 25.01 | 25.01 | 25.01 | 6,232 |
| 11 Oct 2023 | 25.76 | 26.04 | 25.47 | 25.68 | 25.68 | 12,097 |
| 10 Oct 2023 | 26.20 | 26.39 | 25.89 | 26.11 | 26.11 | 15,856 |
| 09 Oct 2023 | 25.95 | 26.00 | 25.08 | 25.64 | 25.64 | 30,703 |
| 06 Oct 2023 | 25.58 | 26.43 | 25.36 | 26.41 | 26.41 | 8,668 |
| 05 Oct 2023 | 25.13 | 25.73 | 25.13 | 25.62 | 25.62 | 14,727 |
| 04 Oct 2023 | 25.25 | 25.37 | 24.47 | 25.11 | 25.11 | 57,257 |
| 03 Oct 2023 | 25.63 | 26.18 | 25.42 | 25.42 | 25.42 | 18,691 |
| 02 Oct 2023 | 27.16 | 27.16 | 25.81 | 25.99 | 25.99 | 27,153 |
| 29 Sept 2023 | 28.28 | 28.28 | 27.07 | 27.13 | 27.13 | 36,903 |
| 28 Sept 2023 | 27.90 | 28.35 | 27.73 | 28.02 | 28.02 | 11,744 |
| 27 Sept 2023 | 27.44 | 27.44 | 26.48 | 26.81 | 26.81 | 5,115 |
| 26 Sept 2023 | 27.66 | 27.74 | 27.20 | 27.45 | 27.45 | 5,782 |
| 25 Sept 2023 | 27.08 | 28.05 | 26.86 | 27.86 | 27.86 | 22,665 |
| 22 Sept 2023 | 26.21 | 27.03 | 26.11 | 26.89 | 26.89 | 12,252 |
| 21 Sept 2023 | 25.92 | 26.22 | 25.74 | 26.17 | 26.17 | 20,646 |
| 20 Sept 2023 | 26.49 | 27.02 | 26.49 | 26.57 | 26.57 | 8,921 |
| 19 Sept 2023 | 27.12 | 27.12 | 26.30 | 26.30 | 26.30 | 18,041 |
| 18 Sept 2023 | 26.78 | 26.78 | 26.30 | 26.60 | 26.60 | 21,233 |
| 15 Sept 2023 | 26.69 | 27.27 | 26.69 | 26.92 | 26.92 | 13,106 |
| 14 Sept 2023 | 26.26 | 26.76 | 26.02 | 26.32 | 26.32 | 34,861 |
| 13 Sept 2023 | 25.08 | 25.61 | 25.08 | 25.49 | 25.49 | 17,606 |
| 12 Sept 2023 | 24.70 | 25.07 | 24.70 | 24.90 | 24.90 | 30,911 |
| 11 Sept 2023 | 24.79 | 25.00 | 24.77 | 24.88 | 24.88 | 127,699 |
| 08 Sept 2023 | 24.55 | 24.55 | 24.22 | 24.32 | 24.32 | 13,187 |
| 07 Sept 2023 | 24.14 | 24.40 | 24.14 | 24.37 | 24.37 | 5,145 |
| 06 Sept 2023 | 24.81 | 24.81 | 24.25 | 24.36 | 24.36 | 8,990 |
| 05 Sept 2023 | 24.58 | 24.88 | 24.46 | 24.83 | 24.83 | 3,695 |
| 04 Sept 2023 | - | - | - | - | - | - |
| 01 Sept 2023 | 24.30 | 24.50 | 24.24 | 24.39 | 24.39 | 12,250 |
| 31 Aug 2023 | 23.95 | 24.13 | 23.65 | 23.65 | 23.65 | 4,777 |
| 30 Aug 2023 | 23.73 | 24.25 | 23.71 | 24.09 | 24.09 | 10,966 |
| 29 Aug 2023 | 23.73 | 23.80 | 23.61 | 23.73 | 23.73 | 6,554 |
| 25 Aug 2023 | 22.92 | 23.28 | 22.92 | 23.28 | 23.28 | 7,812 |
| 24 Aug 2023 | 23.29 | 23.39 | 23.23 | 23.37 | 23.37 | 7,829 |
| 23 Aug 2023 | 23.25 | 23.60 | 23.25 | 23.48 | 23.48 | 20,566 |
| 22 Aug 2023 | 23.28 | 23.28 | 22.96 | 23.06 | 23.06 | 36,598 |
| 21 Aug 2023 | 22.66 | 23.13 | 22.64 | 23.09 | 23.09 | 7,234 |
| 18 Aug 2023 | 21.73 | 22.40 | 21.73 | 22.33 | 22.33 | 20,774 |
| 17 Aug 2023 | 22.13 | 22.13 | 21.96 | 22.03 | 22.03 | 1,580 |
| 16 Aug 2023 | 22.08 | 22.11 | 21.98 | 22.02 | 22.02 | 1,245 |
| 15 Aug 2023 | 22.40 | 22.40 | 22.24 | 22.32 | 22.32 | 20,251 |
| 14 Aug 2023 | 22.35 | 22.77 | 22.35 | 22.77 | 22.77 | 6,796 |
| 11 Aug 2023 | 22.57 | 22.88 | 22.57 | 22.71 | 22.71 | 7,064 |
| 10 Aug 2023 | 22.84 | 23.05 | 22.48 | 22.48 | 22.48 | 32,250 |
| 09 Aug 2023 | 22.42 | 22.52 | 22.23 | 22.52 | 22.52 | 33,410 |
| 08 Aug 2023 | 22.02 | 22.33 | 21.91 | 22.33 | 22.33 | 26,158 |
| 07 Aug 2023 | 22.46 | 22.74 | 22.38 | 22.62 | 22.62 | 36,771 |
| 04 Aug 2023 | 22.21 | 22.52 | 22.21 | 22.47 | 22.47 | 14,130 |
| 03 Aug 2023 | 21.94 | 22.18 | 21.78 | 22.18 | 22.18 | 8,201 |
| 02 Aug 2023 | 22.16 | 22.18 | 21.45 | 21.80 | 21.80 | 4,689 |
| 01 Aug 2023 | 22.46 | 22.57 | 22.41 | 22.44 | 22.44 | 19,847 |
| 31 Jul 2023 | 22.27 | 22.78 | 22.27 | 22.77 | 22.77 | 16,035 |
| 28 Jul 2023 | 21.78 | 22.03 | 21.78 | 21.90 | 21.90 | 6,131 |
| 27 Jul 2023 | 22.10 | 22.11 | 21.84 | 21.96 | 21.96 | 7,101 |
| 26 Jul 2023 | 22.15 | 22.18 | 21.82 | 21.91 | 21.91 | 15,607 |
| 25 Jul 2023 | 21.95 | 22.52 | 21.95 | 22.44 | 22.44 | 20,148 |
| 24 Jul 2023 | 21.72 | 21.95 | 21.72 | 21.87 | 21.87 | 2,534 |
| 21 Jul 2023 | 21.94 | 21.94 | 21.66 | 21.76 | 21.76 | 2,571 |
| 20 Jul 2023 | 22.09 | 22.10 | 21.91 | 21.91 | 21.91 | 4,533 |
| 19 Jul 2023 | 22.40 | 22.40 | 22.15 | 22.15 | 22.15 | 10,625 |
| 18 Jul 2023 | 21.82 | 22.28 | 21.82 | 22.18 | 22.18 | 1,438 |
| 17 Jul 2023 | 21.55 | 21.93 | 21.55 | 21.93 | 21.93 | 6,754 |
| 14 Jul 2023 | 21.85 | 21.85 | 21.74 | 21.74 | 21.74 | 600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.