Singapore markets close in 5 hours 21 minutes
Straits Times Index
3,296.80 +24.08 (+0.74%) Nikkei
38,329.39 +777.23 (+2.07%) Hang Seng
17,108.04 +279.11 (+1.66%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,631.27 +41.49 (+0.06%) CMC Crypto 200
1,434.12 +19.36 (+1.37%)
Iridium Communications Inc. (0JDO.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:04PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 28.09 | 28.69 | 27.75 | 28.66 | 28.66 | 726 |
| 22 Apr 2024 | 27.60 | 28.01 | 26.85 | 28.01 | 28.01 | 768 |
| 19 Apr 2024 | 26.38 | 27.14 | 26.25 | 26.98 | 26.98 | 397 |
| 18 Apr 2024 | 24.71 | 27.66 | 24.71 | 26.84 | 26.84 | 9,570 |
| 17 Apr 2024 | 24.79 | 25.18 | 24.65 | 24.74 | 24.74 | 260 |
| 16 Apr 2024 | 24.49 | 24.90 | 24.17 | 24.90 | 24.90 | 463 |
| 15 Apr 2024 | 24.69 | 24.69 | 24.20 | 24.36 | 24.36 | 540 |
| 12 Apr 2024 | 25.61 | 25.64 | 24.95 | 24.96 | 24.96 | 91 |
| 11 Apr 2024 | 25.40 | 25.77 | 25.30 | 25.72 | 25.72 | 539 |
| 10 Apr 2024 | 25.03 | 25.49 | 25.01 | 25.13 | 25.13 | 666 |
| 09 Apr 2024 | 25.63 | 26.33 | 25.63 | 25.83 | 25.83 | 1,248 |
| 08 Apr 2024 | 25.25 | 25.38 | 25.16 | 25.30 | 25.30 | 77 |
| 05 Apr 2024 | 25.09 | 25.41 | 24.82 | 25.28 | 25.28 | 174 |
| 04 Apr 2024 | 25.54 | 25.99 | 25.39 | 25.95 | 25.95 | 1,002 |
| 03 Apr 2024 | 24.93 | 25.43 | 24.93 | 25.30 | 25.30 | 315 |
| 02 Apr 2024 | 25.83 | 25.83 | 25.18 | 25.27 | 25.27 | 10,997 |
| 28 Mar 2024 | 26.35 | 26.43 | 26.14 | 26.20 | 26.20 | 2,498 |
| 27 Mar 2024 | 25.75 | 26.33 | 25.64 | 26.33 | 26.33 | 1,643 |
| 26 Mar 2024 | 25.88 | 26.04 | 25.57 | 25.61 | 25.61 | 74 |
| 25 Mar 2024 | 25.84 | 25.94 | 25.30 | 25.30 | 25.30 | 418 |
| 22 Mar 2024 | 25.94 | 26.17 | 25.79 | 25.79 | 25.79 | 853 |
| 21 Mar 2024 | 26.71 | 26.71 | 26.26 | 26.26 | 26.26 | 423 |
| 20 Mar 2024 | 26.25 | 26.47 | 26.09 | 26.43 | 26.43 | 3,102 |
| 19 Mar 2024 | 26.41 | 26.60 | 26.05 | 26.07 | 26.07 | 472 |
| 18 Mar 2024 | 27.01 | 27.07 | 26.42 | 26.69 | 26.69 | 1,632 |
| 15 Mar 2024 | 27.26 | 27.50 | 26.97 | 27.07 | 27.07 | 409 |
| 14 Mar 2024 | 28.70 | 28.77 | 27.36 | 27.45 | 27.45 | 442 |
| 14 Mar 2024 | 0.13 Dividend | |||||
| 13 Mar 2024 | 28.92 | 29.55 | 28.38 | 28.92 | 28.79 | 450 |
| 12 Mar 2024 | 28.78 | 28.95 | 28.52 | 28.52 | 28.40 | 141 |
| 11 Mar 2024 | 29.18 | 29.40 | 28.78 | 29.08 | 28.95 | 876 |
| 08 Mar 2024 | 28.56 | 28.64 | 28.21 | 28.41 | 28.28 | 1,759 |
| 07 Mar 2024 | 28.61 | 29.06 | 28.54 | 28.74 | 28.61 | 151 |
| 06 Mar 2024 | 28.99 | 28.99 | 28.22 | 28.56 | 28.43 | 263 |
| 05 Mar 2024 | 29.25 | 29.35 | 28.39 | 28.90 | 28.77 | 203 |
| 04 Mar 2024 | 29.79 | 29.81 | 29.11 | 29.11 | 28.98 | 1,520 |
| 01 Mar 2024 | 29.13 | 29.98 | 28.91 | 29.86 | 29.73 | 2,563 |
| 29 Feb 2024 | 29.07 | 29.17 | 28.57 | 28.85 | 28.72 | 405 |
| 28 Feb 2024 | 29.15 | 29.16 | 28.53 | 28.56 | 28.43 | 809 |
| 27 Feb 2024 | 28.65 | 29.27 | 28.47 | 29.27 | 29.14 | 530 |
| 26 Feb 2024 | 28.36 | 28.50 | 27.90 | 28.03 | 27.90 | 926 |
| 23 Feb 2024 | 29.03 | 29.08 | 28.41 | 28.60 | 28.47 | 709 |
| 22 Feb 2024 | 28.92 | 29.15 | 28.52 | 29.09 | 28.96 | 1,324 |
| 21 Feb 2024 | 29.81 | 29.96 | 29.39 | 29.62 | 29.48 | 206 |
| 20 Feb 2024 | 30.00 | 30.16 | 29.37 | 29.43 | 29.30 | 1,105 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 30.13 | 31.58 | 29.94 | 30.61 | 30.47 | 975 |
| 15 Feb 2024 | 36.09 | 36.09 | 30.46 | 31.11 | 30.98 | 5,414 |
| 14 Feb 2024 | 34.35 | 34.83 | 34.35 | 34.81 | 34.65 | 224 |
| 13 Feb 2024 | 34.73 | 34.83 | 34.35 | 34.35 | 34.20 | 299 |
| 12 Feb 2024 | 35.18 | 35.69 | 35.00 | 35.66 | 35.50 | 493 |
| 09 Feb 2024 | 34.70 | 35.54 | 34.50 | 34.84 | 34.68 | 896 |
| 08 Feb 2024 | 33.65 | 34.34 | 33.65 | 34.23 | 34.08 | 105 |
| 07 Feb 2024 | 34.70 | 34.70 | 34.25 | 34.32 | 34.17 | 33 |
| 06 Feb 2024 | 33.91 | 34.50 | 33.71 | 34.40 | 34.25 | 146 |
| 05 Feb 2024 | 34.63 | 34.78 | 33.57 | 33.77 | 33.62 | 1,488 |
| 02 Feb 2024 | 35.46 | 35.82 | 35.10 | 35.32 | 35.16 | 57 |
| 01 Feb 2024 | 36.40 | 36.70 | 35.84 | 35.99 | 35.83 | 100 |
| 31 Jan 2024 | 36.64 | 37.12 | 36.39 | 36.39 | 36.23 | 1,146 |
| 30 Jan 2024 | 36.61 | 36.61 | 36.05 | 36.26 | 36.10 | 4,260 |
| 29 Jan 2024 | 36.45 | 36.73 | 36.33 | 36.73 | 36.56 | 204 |
| 26 Jan 2024 | 36.46 | 36.87 | 36.33 | 36.57 | 36.41 | 814 |
| 25 Jan 2024 | 36.57 | 36.78 | 35.97 | 36.17 | 36.01 | 136 |
| 24 Jan 2024 | 38.00 | 38.00 | 36.41 | 36.52 | 36.36 | 309 |
| 23 Jan 2024 | 38.15 | 38.43 | 37.25 | 37.35 | 37.18 | 187 |
| 22 Jan 2024 | 37.77 | 38.13 | 37.28 | 37.69 | 37.52 | 306 |
| 19 Jan 2024 | 38.18 | 38.18 | 37.46 | 37.63 | 37.46 | 158 |
| 18 Jan 2024 | 37.36 | 38.09 | 37.27 | 37.95 | 37.78 | 30 |
| 17 Jan 2024 | 37.53 | 37.84 | 37.29 | 37.32 | 37.15 | 242 |
| 16 Jan 2024 | 38.02 | 38.22 | 37.82 | 37.99 | 37.82 | 505 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 38.97 | 39.36 | 38.37 | 38.48 | 38.30 | 329 |
| 11 Jan 2024 | 39.02 | 39.41 | 38.71 | 38.85 | 38.67 | 378 |
| 10 Jan 2024 | 39.21 | 39.26 | 38.98 | 39.23 | 39.05 | 101 |
| 09 Jan 2024 | 38.83 | 39.18 | 38.77 | 38.97 | 38.79 | 379 |
| 08 Jan 2024 | 38.47 | 39.33 | 38.44 | 39.33 | 39.15 | 236 |
| 05 Jan 2024 | 39.34 | 39.63 | 38.31 | 38.31 | 38.13 | 134 |
| 04 Jan 2024 | 39.26 | 39.56 | 39.07 | 39.56 | 39.38 | 809 |
| 03 Jan 2024 | 39.88 | 40.33 | 39.30 | 39.33 | 39.15 | 1,575 |
| 02 Jan 2024 | 40.84 | 41.32 | 40.70 | 41.08 | 40.90 | 732 |
| 29 Dec 2023 | 41.23 | 41.49 | 41.09 | 41.32 | 41.13 | 4,031 |
| 28 Dec 2023 | 40.96 | 41.44 | 40.90 | 41.17 | 40.98 | 104 |
| 27 Dec 2023 | 41.29 | 41.29 | 41.29 | 41.29 | 41.10 | 74 |
| 22 Dec 2023 | 40.90 | 41.26 | 40.52 | 40.67 | 40.49 | 75 |
| 21 Dec 2023 | 39.98 | 40.80 | 39.86 | 40.69 | 40.51 | 559 |
| 20 Dec 2023 | 40.24 | 40.74 | 40.15 | 40.63 | 40.45 | 128 |
| 19 Dec 2023 | 40.32 | 40.54 | 40.02 | 40.25 | 40.07 | 17 |
| 18 Dec 2023 | 40.66 | 40.66 | 39.85 | 40.18 | 40.00 | 837 |
| 15 Dec 2023 | 40.70 | 41.16 | 40.19 | 40.19 | 40.01 | 175 |
| 14 Dec 2023 | 40.80 | 41.50 | 40.29 | 40.31 | 40.13 | 271 |
| 14 Dec 2023 | 0.13 Dividend | |||||
| 13 Dec 2023 | 39.37 | 39.71 | 39.00 | 39.51 | 39.20 | 130 |
| 12 Dec 2023 | 39.51 | 39.67 | 39.21 | 39.35 | 39.04 | 484 |
| 11 Dec 2023 | 40.62 | 41.33 | 39.71 | 39.90 | 39.59 | 96 |
| 08 Dec 2023 | 39.94 | 41.26 | 39.82 | 40.95 | 40.63 | 263 |
| 07 Dec 2023 | 40.05 | 40.20 | 39.75 | 39.75 | 39.44 | 17 |
| 06 Dec 2023 | 39.89 | 40.73 | 39.89 | 40.19 | 39.88 | 399 |
| 05 Dec 2023 | 39.50 | 40.09 | 39.50 | 40.09 | 39.78 | 111 |
| 04 Dec 2023 | 39.22 | 39.80 | 39.18 | 39.66 | 39.35 | 420 |
| 01 Dec 2023 | 38.00 | 39.35 | 37.92 | 39.27 | 38.96 | 3,253 |
| *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.