Singapore markets close in 3 hours 44 minutes
Straits Times Index
3,288.36 +0.61 (+0.02%) Nikkei
38,039.35 +410.87 (+1.09%) Hang Seng
17,611.36 +326.82 (+1.89%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,150.32 -25.64 (-0.04%) CMC Crypto 200
1,386.40 +3.82 (+0.28%)
Teleperformance SE (0J6X.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:19PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 89.60 | 89.58 | 87.38 | 88.03 | 88.03 | 318,603 |
| 24 Apr 2024 | 90.00 | 91.22 | 89.84 | 89.99 | 89.99 | 211,500 |
| 23 Apr 2024 | 91.41 | 91.70 | 89.42 | 90.13 | 90.13 | 199,391 |
| 22 Apr 2024 | 88.16 | 90.62 | 86.98 | 89.70 | 89.70 | 68,949 |
| 19 Apr 2024 | 87.20 | 88.10 | 86.08 | 87.37 | 87.37 | 62,585 |
| 18 Apr 2024 | 86.50 | 87.38 | 85.90 | 86.38 | 86.38 | 63,789 |
| 17 Apr 2024 | 88.50 | 89.36 | 86.24 | 87.34 | 87.34 | 68,813 |
| 16 Apr 2024 | 87.81 | 89.16 | 86.68 | 88.60 | 88.60 | 68,969 |
| 15 Apr 2024 | 89.09 | 90.00 | 88.16 | 88.98 | 88.98 | 90,753 |
| 12 Apr 2024 | 90.94 | 92.36 | 89.30 | 91.69 | 91.69 | 108,746 |
| 11 Apr 2024 | 91.81 | 92.74 | 89.94 | 90.70 | 90.70 | 79,385 |
| 10 Apr 2024 | 95.81 | 96.42 | 91.10 | 93.26 | 93.26 | 78,680 |
| 09 Apr 2024 | 93.60 | 96.40 | 92.96 | 95.99 | 95.99 | 126,752 |
| 08 Apr 2024 | 91.22 | 93.68 | 90.24 | 91.05 | 91.05 | 168,381 |
| 05 Apr 2024 | 87.81 | 91.34 | 86.80 | 90.57 | 90.57 | 109,262 |
| 04 Apr 2024 | 90.00 | 90.14 | 87.32 | 89.03 | 89.03 | 101,521 |
| 03 Apr 2024 | 89.20 | 90.30 | 88.58 | 89.63 | 89.63 | 128,316 |
| 02 Apr 2024 | 89.66 | 90.64 | 88.28 | 89.42 | 89.42 | 215,556 |
| 28 Mar 2024 | 92.00 | 91.72 | 89.80 | 90.35 | 90.35 | 71,499 |
| 27 Mar 2024 | 91.49 | 92.00 | 89.88 | 91.18 | 91.18 | 62,938 |
| 26 Mar 2024 | 91.38 | 90.76 | 89.00 | 90.56 | 90.56 | 111,245 |
| 25 Mar 2024 | 91.49 | 91.42 | 90.12 | 90.67 | 90.67 | 67,526 |
| 22 Mar 2024 | 89.49 | 91.80 | 88.40 | 90.76 | 90.76 | 87,259 |
| 21 Mar 2024 | 87.57 | 89.40 | 85.78 | 88.45 | 88.45 | 434,451 |
| 20 Mar 2024 | 84.00 | 86.30 | 82.74 | 85.13 | 85.13 | 39,595 |
| 19 Mar 2024 | 85.03 | 85.68 | 83.32 | 84.04 | 84.04 | 113,415 |
| 18 Mar 2024 | 86.58 | 87.96 | 83.70 | 85.20 | 85.20 | 127,032 |
| 15 Mar 2024 | 85.62 | 87.62 | 84.72 | 87.15 | 87.15 | 74,609 |
| 14 Mar 2024 | 84.00 | 87.96 | 83.46 | 85.99 | 85.99 | 195,233 |
| 13 Mar 2024 | 85.20 | 86.98 | 83.14 | 84.79 | 84.79 | 188,002 |
| 12 Mar 2024 | 84.35 | 89.34 | 80.90 | 87.20 | 87.20 | 87,550 |
| 11 Mar 2024 | 86.21 | 86.52 | 80.76 | 83.53 | 83.53 | 483,959 |
| 08 Mar 2024 | 88.00 | 90.84 | 85.46 | 88.67 | 88.67 | 132,782 |
| 07 Mar 2024 | 100.00 | 99.88 | 82.24 | 88.02 | 88.02 | 823,005 |
| 06 Mar 2024 | 113.53 | 114.05 | 109.15 | 110.23 | 110.23 | 266,324 |
| 05 Mar 2024 | 111.25 | 113.85 | 108.80 | 112.96 | 112.96 | 71,493 |
| 04 Mar 2024 | 111.00 | 114.55 | 109.50 | 111.21 | 111.21 | 63,323 |
| 01 Mar 2024 | 115.20 | 116.90 | 107.85 | 115.09 | 115.09 | 734,394 |
| 29 Feb 2024 | 116.10 | 119.50 | 112.60 | 114.55 | 114.55 | 276,029 |
| 28 Feb 2024 | 133.30 | 135.20 | 93.96 | 108.26 | 108.26 | 398,713 |
| 27 Feb 2024 | 130.57 | 133.31 | 129.80 | 133.06 | 133.06 | 110,793 |
| 26 Feb 2024 | 133.20 | 134.25 | 129.95 | 130.56 | 130.56 | 46,676 |
| 23 Feb 2024 | 133.10 | 133.60 | 131.20 | 132.77 | 132.77 | 148,669 |
| 22 Feb 2024 | 134.20 | 135.50 | 132.50 | 133.59 | 133.59 | 70,052 |
| 21 Feb 2024 | 133.88 | 135.25 | 133.35 | 133.50 | 133.50 | 59,775 |
| 20 Feb 2024 | 134.63 | 135.60 | 132.90 | 134.00 | 134.00 | 57,180 |
| 19 Feb 2024 | 135.15 | 136.15 | 134.10 | 134.90 | 134.90 | 39,404 |
| 16 Feb 2024 | 137.00 | 141.05 | 134.85 | 137.09 | 137.09 | 85,192 |
| 15 Feb 2024 | 135.40 | 136.95 | 133.90 | 136.16 | 136.16 | 154,117 |
| 14 Feb 2024 | 135.00 | 137.15 | 134.15 | 134.91 | 134.91 | 129,903 |
| 13 Feb 2024 | 139.25 | 140.45 | 133.90 | 136.09 | 136.09 | 97,186 |
| 12 Feb 2024 | 139.30 | 141.30 | 137.60 | 139.77 | 139.77 | 156,405 |
| 09 Feb 2024 | 140.40 | 141.65 | 138.20 | 138.65 | 138.65 | 103,363 |
| 08 Feb 2024 | 142.20 | 142.75 | 140.40 | 141.22 | 141.22 | 101,147 |
| 07 Feb 2024 | 144.88 | 144.50 | 140.34 | 141.44 | 141.44 | 52,807 |
| 06 Feb 2024 | 142.77 | 145.65 | 141.25 | 144.40 | 144.40 | 101,872 |
| 05 Feb 2024 | 142.10 | 144.00 | 140.65 | 142.81 | 142.81 | 49,371 |
| 02 Feb 2024 | 146.00 | 144.05 | 139.25 | 142.20 | 142.20 | 25,662 |
| 01 Feb 2024 | 144.52 | 146.55 | 139.25 | 143.05 | 143.05 | 106,535 |
| 31 Jan 2024 | 150.00 | 149.75 | 145.55 | 146.36 | 146.36 | 44,124 |
| 30 Jan 2024 | 148.00 | 150.05 | 146.85 | 148.73 | 148.73 | 152,082 |
| 29 Jan 2024 | 148.35 | 149.40 | 145.40 | 147.77 | 147.77 | 116,236 |
| 26 Jan 2024 | 147.30 | 148.70 | 142.85 | 148.26 | 148.26 | 148,945 |
| 25 Jan 2024 | 153.88 | 154.15 | 142.95 | 144.61 | 144.61 | 79,351 |
| 24 Jan 2024 | 149.93 | 153.60 | 148.65 | 152.57 | 152.57 | 74,845 |
| 23 Jan 2024 | 145.40 | 150.30 | 143.70 | 148.55 | 148.55 | 86,848 |
| 22 Jan 2024 | 145.00 | 145.95 | 141.35 | 143.76 | 143.76 | 104,192 |
| 19 Jan 2024 | 134.40 | 143.25 | 135.65 | 142.06 | 142.06 | 203,337 |
| 18 Jan 2024 | 129.68 | 132.80 | 127.70 | 131.90 | 131.90 | 113,306 |
| 17 Jan 2024 | 133.00 | 132.80 | 127.75 | 128.48 | 128.48 | 92,286 |
| 16 Jan 2024 | 135.52 | 136.75 | 131.75 | 132.91 | 132.91 | 70,680 |
| 15 Jan 2024 | 140.00 | 140.40 | 135.60 | 136.49 | 136.49 | 68,208 |
| 12 Jan 2024 | 135.00 | 139.75 | 132.30 | 138.62 | 138.62 | 92,301 |
| 11 Jan 2024 | 131.30 | 137.40 | 131.25 | 135.14 | 135.14 | 116,196 |
| 10 Jan 2024 | 132.40 | 130.75 | 128.00 | 128.85 | 128.85 | 50,316 |
| 09 Jan 2024 | 132.57 | 133.75 | 125.60 | 126.50 | 126.50 | 58,088 |
| 08 Jan 2024 | 130.00 | 132.30 | 128.60 | 131.20 | 131.20 | 32,214 |
| 05 Jan 2024 | 130.25 | 130.75 | 127.65 | 130.03 | 130.03 | 45,215 |
| 04 Jan 2024 | 129.20 | 130.25 | 127.50 | 130.06 | 130.06 | 54,690 |
| 03 Jan 2024 | 132.77 | 133.60 | 126.50 | 127.95 | 127.95 | 63,786 |
| 02 Jan 2024 | 132.20 | 134.30 | 131.05 | 133.32 | 133.32 | 172,623 |
| 29 Dec 2023 | 134.05 | 134.65 | 126.60 | 132.74 | 132.74 | 58,350 |
| 28 Dec 2023 | 133.40 | 134.20 | 132.45 | 134.10 | 134.10 | 28,907 |
| 27 Dec 2023 | 133.00 | 135.25 | 132.50 | 133.10 | 133.10 | 18,172 |
| 22 Dec 2023 | 136.77 | 136.90 | 132.05 | 133.35 | 133.35 | 27,803 |
| 21 Dec 2023 | 130.52 | 136.85 | 129.65 | 136.05 | 136.05 | 75,938 |
| 20 Dec 2023 | 129.45 | 131.60 | 128.20 | 130.83 | 130.83 | 75,852 |
| 19 Dec 2023 | 124.82 | 129.01 | 123.85 | 129.00 | 129.00 | 115,219 |
| 18 Dec 2023 | 122.53 | 127.05 | 121.40 | 124.60 | 124.60 | 92,747 |
| 15 Dec 2023 | 122.00 | 123.70 | 121.15 | 122.65 | 122.65 | 142,775 |
| 14 Dec 2023 | 117.78 | 123.25 | 115.65 | 121.90 | 121.90 | 287,749 |
| 13 Dec 2023 | 117.20 | 119.05 | 116.30 | 117.53 | 117.53 | 185,164 |
| 12 Dec 2023 | 118.05 | 120.50 | 117.58 | 118.64 | 118.64 | 118,737 |
| 11 Dec 2023 | 116.78 | 118.20 | 115.85 | 117.80 | 117.80 | 139,785 |
| 08 Dec 2023 | 118.35 | 120.40 | 117.15 | 118.05 | 118.05 | 89,402 |
| 07 Dec 2023 | 121.53 | 120.40 | 115.30 | 117.90 | 117.90 | 60,906 |
| 06 Dec 2023 | 123.30 | 124.35 | 120.99 | 121.02 | 121.02 | 133,420 |
| 05 Dec 2023 | 123.68 | 124.45 | 122.85 | 123.84 | 123.84 | 207,717 |
| 04 Dec 2023 | 127.45 | 129.20 | 123.69 | 123.80 | 123.80 | 45,114 |
| 01 Dec 2023 | 129.52 | 130.25 | 126.60 | 127.97 | 127.97 | 35,548 |
| *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.