Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,926.37 +8.77 (+0.01%) CMC Crypto 200
1,262.68 -95.33 (-7.02%)
Edgio, Inc. (0JUZ.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:56PM BST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 9.32 | 9.32 | 8.88 | 8.88 | 8.88 | 177 |
| 09 May 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 184 |
| 08 May 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 42 |
| 07 May 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 392 |
| 03 May 2024 | 9.96 | 9.98 | 9.86 | 9.86 | 9.86 | 400 |
| 02 May 2024 | 9.86 | 9.86 | 9.56 | 9.60 | 9.60 | 456 |
| 01 May 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 135 |
| 30 Apr 2024 | 10.09 | 10.21 | 10.06 | 10.21 | 10.21 | 78 |
| 29 Apr 2024 | 10.07 | 10.39 | 10.07 | 10.39 | 10.39 | 721 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 10.55 | 10.98 | 10.55 | 10.98 | 10.98 | 832 |
| 24 Apr 2024 | 11.85 | 11.85 | 10.91 | 10.99 | 10.99 | 1,020 |
| 23 Apr 2024 | 10.65 | 12.24 | 10.65 | 12.24 | 12.24 | 3,361 |
| 22 Apr 2024 | 11.19 | 11.19 | 10.60 | 10.60 | 10.60 | 260 |
| 19 Apr 2024 | 11.50 | 11.81 | 10.83 | 11.20 | 11.20 | 1,118 |
| 18 Apr 2024 | 13.53 | 14.47 | 12.87 | 13.12 | 13.12 | 1,546 |
| 17 Apr 2024 | 16.67 | 16.67 | 14.88 | 15.10 | 15.10 | 934 |
| 16 Apr 2024 | 19.49 | 19.49 | 17.55 | 17.55 | 17.55 | 2,090 |
| 15 Apr 2024 | 18.69 | 21.93 | 18.69 | 20.51 | 20.51 | 4,256 |
| 12 Apr 2024 | 16.57 | 17.80 | 16.28 | 16.97 | 16.97 | 2,249 |
| 11 Apr 2024 | 13.61 | 17.99 | 13.61 | 17.62 | 17.62 | 3,830 |
| 10 Apr 2024 | 13.64 | 13.64 | 13.38 | 13.38 | 13.38 | 1,880 |
| 09 Apr 2024 | 13.49 | 13.57 | 12.89 | 12.90 | 12.90 | 2,193 |
| 08 Apr 2024 | 11.36 | 11.36 | 11.01 | 11.01 | 11.01 | 1,926 |
| 05 Apr 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 37 |
| 04 Apr 2024 | 11.16 | 12.86 | 11.16 | 12.86 | 12.86 | 1,590 |
| 03 Apr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 150 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 9.24 | 9.24 | 9.22 | 9.22 | 9.22 | 450 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 9.80 | 10.26 | 9.80 | 10.26 | 10.26 | 720 |
| 21 Mar 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 116 |
| 20 Mar 2024 | 8.20 | 8.37 | 8.20 | 8.23 | 8.23 | 610 |
| 19 Mar 2024 | 7.05 | 7.05 | 6.72 | 6.72 | 6.72 | 289 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 531 |
| 14 Mar 2024 | 6.82 | 7.12 | 6.81 | 6.99 | 6.99 | 1,364 |
| 13 Mar 2024 | 8.10 | 8.13 | 8.10 | 8.10 | 8.10 | 119 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 1,344 |
| 05 Mar 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 200 |
| 04 Mar 2024 | 9.91 | 9.91 | 8.98 | 8.98 | 8.98 | 26 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 0.025:1 Stock split | |||||
| 29 Feb 2024 | 9.00 | 9.04 | 9.00 | 9.00 | 9.00 | 358 |
| 28 Feb 2024 | 9.62 | 9.64 | 9.55 | 9.58 | 9.58 | 416 |
| 27 Feb 2024 | 14.00 | 14.00 | 9.80 | 9.80 | 9.80 | 311 |
| 26 Feb 2024 | 8.82 | 11.87 | 8.82 | 11.87 | 11.87 | 1,034 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 51 |
| 21 Feb 2024 | 9.52 | 9.52 | 9.00 | 9.00 | 9.00 | 674 |
| 20 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 50 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 25 |
| 15 Feb 2024 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | 69 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 9.87 | 9.87 | 9.79 | 9.79 | 9.79 | 184 |
| 12 Feb 2024 | 10.19 | 10.29 | 10.10 | 10.29 | 10.29 | 384 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 21 |
| 31 Jan 2024 | 10.74 | 10.75 | 10.72 | 10.75 | 10.75 | 87 |
| 30 Jan 2024 | 11.24 | 11.24 | 10.58 | 10.58 | 10.58 | 347 |
| 29 Jan 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 2 |
| 22 Jan 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 125 |
| 19 Jan 2024 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | 543 |
| 18 Jan 2024 | 8.66 | 8.90 | 8.66 | 8.90 | 8.90 | 125 |
| 17 Jan 2024 | 8.49 | 8.56 | 8.49 | 8.56 | 8.56 | 20 |
| 16 Jan 2024 | 9.61 | 9.61 | 9.56 | 9.56 | 9.56 | 100 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 11.86 | 11.86 | 10.96 | 10.96 | 10.96 | 273 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 247 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 12.76 | 12.76 | 12.47 | 12.47 | 12.47 | 32 |
| 02 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 40 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 13.62 | 13.85 | 13.62 | 13.85 | 13.85 | 99 |
| 22 Dec 2023 | 13.75 | 14.00 | 13.75 | 14.00 | 14.00 | 6 |
| 21 Dec 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 125 |
| 20 Dec 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 12 |
| 19 Dec 2023 | 15.60 | 15.79 | 15.60 | 15.78 | 15.78 | 19 |
| 18 Dec 2023 | 17.19 | 17.19 | 15.82 | 15.82 | 15.82 | 115 |
| *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.