Singapore markets open in 3 hours 58 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
58,773.77 +1,563.94 (+2.73%) CMC Crypto 200
1,269.91 -0.83 (-0.07%)
Marathon Oil Corporation (0JY9.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:59PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 26.51 | 27.01 | 26.17 | 26.36 | 26.36 | 1,896 |
| 01 May 2024 | 26.74 | 26.74 | 26.00 | 26.00 | 26.00 | 2,367 |
| 30 Apr 2024 | 27.75 | 27.79 | 27.08 | 27.08 | 27.08 | 3,119 |
| 29 Apr 2024 | 27.67 | 27.87 | 27.64 | 27.81 | 27.81 | 1,306 |
| 26 Apr 2024 | 27.63 | 27.82 | 27.53 | 27.82 | 27.82 | 2,621 |
| 25 Apr 2024 | 27.51 | 27.74 | 27.30 | 27.67 | 27.67 | 1,764 |
| 24 Apr 2024 | 27.65 | 27.71 | 27.43 | 27.50 | 27.50 | 273 |
| 23 Apr 2024 | 27.48 | 27.81 | 27.40 | 27.81 | 27.81 | 464 |
| 22 Apr 2024 | 27.29 | 27.65 | 26.96 | 27.65 | 27.65 | 2,572 |
| 19 Apr 2024 | 27.27 | 27.92 | 27.24 | 27.54 | 27.54 | 1,806 |
| 18 Apr 2024 | 27.77 | 27.85 | 27.43 | 27.43 | 27.43 | 1,247 |
| 17 Apr 2024 | 28.32 | 28.52 | 27.74 | 27.90 | 27.90 | 1,491 |
| 16 Apr 2024 | 28.68 | 28.69 | 28.06 | 28.06 | 28.06 | 8,806 |
| 15 Apr 2024 | 29.12 | 29.32 | 28.77 | 28.79 | 28.79 | 7,661 |
| 12 Apr 2024 | 29.83 | 30.05 | 29.30 | 29.36 | 29.36 | 25,477 |
| 11 Apr 2024 | 30.00 | 30.00 | 29.08 | 29.32 | 29.32 | 3,565 |
| 10 Apr 2024 | 29.28 | 29.67 | 29.20 | 29.67 | 29.67 | 7,337 |
| 09 Apr 2024 | 29.64 | 29.71 | 29.11 | 29.29 | 29.29 | 7,748 |
| 08 Apr 2024 | 29.75 | 29.76 | 29.42 | 29.62 | 29.62 | 3,718 |
| 05 Apr 2024 | 29.61 | 29.76 | 29.31 | 29.60 | 29.60 | 4,883 |
| 04 Apr 2024 | 29.62 | 29.68 | 29.44 | 29.54 | 29.54 | 7,549 |
| 03 Apr 2024 | 28.90 | 29.40 | 28.90 | 29.40 | 29.40 | 3,703 |
| 02 Apr 2024 | 28.78 | 28.80 | 28.49 | 28.52 | 28.52 | 3,290 |
| 28 Mar 2024 | 27.90 | 28.29 | 27.90 | 28.26 | 28.26 | 3,343 |
| 27 Mar 2024 | 27.35 | 27.69 | 27.33 | 27.64 | 27.64 | 2,348 |
| 26 Mar 2024 | 27.67 | 27.80 | 27.49 | 27.52 | 27.52 | 3,303 |
| 25 Mar 2024 | 27.21 | 27.75 | 27.21 | 27.65 | 27.65 | 2,186 |
| 22 Mar 2024 | 27.21 | 27.29 | 27.00 | 27.10 | 27.10 | 3,399 |
| 21 Mar 2024 | 27.10 | 27.39 | 27.10 | 27.10 | 27.10 | 1,253 |
| 20 Mar 2024 | 26.76 | 27.24 | 26.75 | 27.24 | 27.24 | 3,940 |
| 19 Mar 2024 | 26.64 | 27.08 | 26.56 | 27.04 | 27.04 | 2,449 |
| 18 Mar 2024 | 26.55 | 26.67 | 26.31 | 26.59 | 26.59 | 6,356 |
| 15 Mar 2024 | 26.34 | 26.67 | 26.23 | 26.36 | 26.36 | 2,213 |
| 14 Mar 2024 | 26.09 | 26.25 | 25.98 | 26.25 | 26.25 | 5,570 |
| 13 Mar 2024 | 25.50 | 25.97 | 25.50 | 25.93 | 25.93 | 6,610 |
| 12 Mar 2024 | 25.00 | 25.18 | 24.80 | 25.02 | 25.02 | 2,439 |
| 11 Mar 2024 | 24.60 | 24.94 | 24.54 | 24.94 | 24.94 | 1,933 |
| 08 Mar 2024 | 24.59 | 24.73 | 24.39 | 24.73 | 24.73 | 997 |
| 07 Mar 2024 | 24.56 | 24.83 | 24.49 | 24.70 | 24.70 | 1,546 |
| 06 Mar 2024 | 24.54 | 24.77 | 24.40 | 24.52 | 24.52 | 662 |
| 05 Mar 2024 | 24.17 | 24.53 | 24.13 | 24.39 | 24.39 | 698 |
| 04 Mar 2024 | 24.55 | 24.65 | 24.36 | 24.40 | 24.40 | 1,979 |
| 01 Mar 2024 | 24.52 | 24.69 | 24.33 | 24.64 | 24.64 | 3,255 |
| 29 Feb 2024 | 24.23 | 24.33 | 24.13 | 24.24 | 24.24 | 1,139 |
| 28 Feb 2024 | 24.19 | 24.55 | 24.09 | 24.21 | 24.21 | 3,374 |
| 27 Feb 2024 | 24.40 | 24.50 | 24.19 | 24.40 | 24.40 | 3,588 |
| 26 Feb 2024 | 23.67 | 24.19 | 23.62 | 24.09 | 24.09 | 2,333 |
| 23 Feb 2024 | 23.98 | 24.00 | 23.49 | 23.81 | 23.81 | 458 |
| 22 Feb 2024 | 23.24 | 24.22 | 23.24 | 24.03 | 24.03 | 1,199 |
| 21 Feb 2024 | 23.35 | 23.81 | 23.33 | 23.72 | 23.72 | 5,018 |
| 20 Feb 2024 | 23.12 | 23.39 | 23.08 | 23.13 | 23.13 | 2,662 |
| 20 Feb 2024 | 0.11 Dividend | |||||
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 23.24 | 23.44 | 23.13 | 23.37 | 23.37 | 5,769 |
| 15 Feb 2024 | 22.39 | 23.24 | 22.39 | 23.21 | 23.21 | 16,536 |
| 14 Feb 2024 | 22.52 | 22.63 | 22.22 | 22.37 | 22.37 | 1,257 |
| 13 Feb 2024 | 22.65 | 22.68 | 22.21 | 22.37 | 22.37 | 5,087 |
| 12 Feb 2024 | 22.56 | 22.97 | 22.56 | 22.72 | 22.72 | 12,213 |
| 09 Feb 2024 | 22.70 | 22.85 | 22.42 | 22.52 | 22.52 | 779 |
| 08 Feb 2024 | 22.68 | 22.88 | 22.40 | 22.50 | 22.50 | 2,994 |
| 07 Feb 2024 | 22.54 | 22.74 | 22.44 | 22.58 | 22.58 | 2,255 |
| 06 Feb 2024 | 22.43 | 22.70 | 22.34 | 22.69 | 22.69 | 567 |
| 05 Feb 2024 | 22.28 | 22.39 | 22.08 | 22.32 | 22.32 | 1,079 |
| 02 Feb 2024 | 22.62 | 22.72 | 22.36 | 22.72 | 22.72 | 2,156 |
| 01 Feb 2024 | 22.99 | 23.06 | 22.74 | 23.04 | 23.04 | 1,510 |
| 31 Jan 2024 | 23.51 | 23.51 | 23.03 | 23.10 | 23.10 | 1,045 |
| 30 Jan 2024 | 22.92 | 23.53 | 22.92 | 23.44 | 23.44 | 2,636 |
| 29 Jan 2024 | 23.10 | 23.15 | 22.84 | 22.88 | 22.88 | 2,455 |
| 26 Jan 2024 | 23.11 | 23.23 | 22.73 | 23.04 | 23.04 | 3,852 |
| 25 Jan 2024 | 22.76 | 22.93 | 22.42 | 22.93 | 22.93 | 6,215 |
| 24 Jan 2024 | 22.59 | 22.68 | 22.38 | 22.51 | 22.51 | 2,701 |
| 23 Jan 2024 | 22.25 | 22.57 | 22.19 | 22.25 | 22.25 | 1,902 |
| 22 Jan 2024 | 22.19 | 22.44 | 22.08 | 22.37 | 22.37 | 5,827 |
| 19 Jan 2024 | 22.03 | 22.15 | 21.94 | 22.07 | 22.07 | 17,299 |
| 18 Jan 2024 | 22.30 | 22.30 | 21.84 | 21.95 | 21.95 | 3,142 |
| 17 Jan 2024 | 22.31 | 22.55 | 22.19 | 22.30 | 22.30 | 2,646 |
| 16 Jan 2024 | 23.24 | 23.26 | 22.69 | 22.70 | 22.70 | 4,938 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 23.42 | 23.50 | 23.20 | 23.37 | 23.37 | 907 |
| 11 Jan 2024 | 23.00 | 23.07 | 22.77 | 22.90 | 22.90 | 3,943 |
| 10 Jan 2024 | 23.21 | 23.21 | 22.72 | 22.72 | 22.72 | 32,262 |
| 09 Jan 2024 | 23.47 | 23.67 | 23.10 | 23.32 | 23.32 | 4,147 |
| 08 Jan 2024 | 23.81 | 23.85 | 23.47 | 23.65 | 23.65 | 5,343 |
| 05 Jan 2024 | 24.44 | 24.48 | 24.14 | 24.14 | 24.14 | 1,143 |
| 04 Jan 2024 | 25.01 | 25.05 | 24.29 | 24.29 | 24.29 | 8,289 |
| 03 Jan 2024 | 24.40 | 24.94 | 24.27 | 24.90 | 24.90 | 1,525 |
| 02 Jan 2024 | 24.50 | 24.76 | 24.37 | 24.54 | 24.54 | 4,985 |
| 29 Dec 2023 | 24.47 | 24.52 | 24.11 | 24.13 | 24.13 | 1,826 |
| 28 Dec 2023 | 24.65 | 24.76 | 24.46 | 24.53 | 24.53 | 10,386 |
| 27 Dec 2023 | 25.09 | 25.09 | 25.01 | 25.01 | 25.01 | 344 |
| 22 Dec 2023 | 24.89 | 25.02 | 24.69 | 24.90 | 24.90 | 3,851 |
| 21 Dec 2023 | 24.54 | 24.74 | 24.50 | 24.58 | 24.58 | 600 |
| 20 Dec 2023 | 24.90 | 25.10 | 24.86 | 24.89 | 24.89 | 6,189 |
| 19 Dec 2023 | 24.40 | 24.77 | 24.40 | 24.71 | 24.71 | 3,017 |
| 18 Dec 2023 | 24.99 | 25.13 | 24.57 | 24.61 | 24.61 | 8,711 |
| 15 Dec 2023 | 24.33 | 24.39 | 24.09 | 24.35 | 24.35 | 4,379 |
| 14 Dec 2023 | 23.93 | 24.70 | 23.93 | 24.54 | 24.54 | 54,323 |
| 13 Dec 2023 | 23.52 | 23.59 | 23.29 | 23.49 | 23.49 | 1,414 |
| 12 Dec 2023 | 23.50 | 23.65 | 23.16 | 23.22 | 23.22 | 2,798 |
| 11 Dec 2023 | 23.90 | 24.19 | 23.82 | 24.16 | 24.16 | 2,548 |
| *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.