Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,097.44 -808.54 (-1.27%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Mitek Systems, Inc. (0K1W.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:13PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 12.49 | 12.70 | 12.49 | 12.70 | 12.70 | 2,187 |
| 25 Apr 2024 | 12.43 | 12.57 | 12.33 | 12.50 | 12.50 | 405 |
| 24 Apr 2024 | 13.04 | 13.04 | 12.64 | 12.76 | 12.76 | 51 |
| 23 Apr 2024 | 12.70 | 13.27 | 12.70 | 13.15 | 13.15 | 614 |
| 22 Apr 2024 | 12.31 | 12.66 | 12.31 | 12.66 | 12.66 | 3,885 |
| 19 Apr 2024 | 11.83 | 11.99 | 11.80 | 11.94 | 11.94 | 55 |
| 18 Apr 2024 | 12.20 | 12.30 | 11.95 | 12.18 | 12.18 | 88 |
| 17 Apr 2024 | 13.33 | 13.49 | 12.08 | 12.44 | 12.44 | 4,397 |
| 16 Apr 2024 | 13.70 | 14.59 | 13.40 | 13.50 | 13.50 | 7,526 |
| 15 Apr 2024 | 15.45 | 16.24 | 14.90 | 14.90 | 14.90 | 6,454 |
| 12 Apr 2024 | 14.59 | 14.73 | 14.50 | 14.59 | 14.59 | 890 |
| 11 Apr 2024 | 14.55 | 14.60 | 14.23 | 14.43 | 14.43 | 146 |
| 10 Apr 2024 | 14.20 | 14.32 | 14.08 | 14.11 | 14.11 | 842 |
| 09 Apr 2024 | 14.78 | 14.78 | 14.36 | 14.36 | 14.36 | 872 |
| 08 Apr 2024 | 14.70 | 14.74 | 14.43 | 14.49 | 14.49 | 735 |
| 05 Apr 2024 | 14.85 | 14.89 | 14.20 | 14.63 | 14.63 | 1,016 |
| 04 Apr 2024 | 14.27 | 14.47 | 14.25 | 14.47 | 14.47 | 421 |
| 03 Apr 2024 | 13.91 | 13.95 | 13.72 | 13.89 | 13.89 | 1,955 |
| 02 Apr 2024 | 14.08 | 14.15 | 14.00 | 14.00 | 14.00 | 1,886 |
| 28 Mar 2024 | 13.85 | 14.18 | 13.71 | 13.90 | 13.90 | 4,718 |
| 27 Mar 2024 | 13.23 | 13.91 | 13.23 | 13.91 | 13.91 | 5,476 |
| 26 Mar 2024 | 13.03 | 13.50 | 12.90 | 13.15 | 13.15 | 1,515 |
| 25 Mar 2024 | 12.66 | 13.01 | 12.65 | 12.81 | 12.81 | 4,567 |
| 22 Mar 2024 | 12.64 | 12.64 | 12.45 | 12.49 | 12.49 | 1,065 |
| 21 Mar 2024 | 12.61 | 12.73 | 12.26 | 12.46 | 12.46 | 2,325 |
| 20 Mar 2024 | 12.05 | 12.65 | 11.13 | 12.65 | 12.65 | 2,338 |
| 19 Mar 2024 | 12.38 | 12.49 | 12.14 | 12.38 | 12.38 | 4,762 |
| 18 Mar 2024 | 11.89 | 12.29 | 11.66 | 12.26 | 12.26 | 913 |
| 15 Mar 2024 | 11.63 | 11.86 | 11.51 | 11.70 | 11.70 | 551 |
| 14 Mar 2024 | 12.11 | 12.11 | 11.88 | 11.90 | 11.90 | 4 |
| 13 Mar 2024 | 11.99 | 12.10 | 11.85 | 12.02 | 12.02 | 444 |
| 12 Mar 2024 | 11.80 | 12.01 | 11.79 | 11.82 | 11.82 | 1,214 |
| 11 Mar 2024 | 11.55 | 11.97 | 11.37 | 11.88 | 11.88 | 4,880 |
| 08 Mar 2024 | 11.59 | 11.63 | 11.55 | 11.55 | 11.55 | 160 |
| 07 Mar 2024 | 11.47 | 11.56 | 11.36 | 11.53 | 11.53 | 53 |
| 06 Mar 2024 | 11.62 | 11.62 | 11.43 | 11.56 | 11.56 | 850 |
| 05 Mar 2024 | 11.57 | 11.62 | 11.43 | 11.44 | 11.44 | 1,258 |
| 04 Mar 2024 | 11.94 | 11.97 | 11.89 | 11.92 | 11.92 | 388 |
| 01 Mar 2024 | 11.62 | 11.75 | 11.47 | 11.74 | 11.74 | 1,726 |
| 29 Feb 2024 | 11.46 | 11.74 | 11.46 | 11.74 | 11.74 | 134 |
| 28 Feb 2024 | 11.56 | 11.62 | 11.51 | 11.51 | 11.51 | 24 |
| 27 Feb 2024 | 11.60 | 11.73 | 11.50 | 11.50 | 11.50 | 1,097 |
| 26 Feb 2024 | 11.57 | 11.79 | 11.39 | 11.56 | 11.56 | 7 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 11.79 | 11.79 | 11.63 | 11.76 | 11.76 | 1,627 |
| 21 Feb 2024 | 11.68 | 11.91 | 11.52 | 11.84 | 11.84 | 355 |
| 20 Feb 2024 | 12.04 | 12.17 | 11.76 | 11.93 | 11.93 | 1,686 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 12.19 | 12.34 | 12.16 | 12.20 | 12.20 | 35 |
| 15 Feb 2024 | 12.39 | 12.39 | 12.01 | 12.13 | 12.13 | 194 |
| 14 Feb 2024 | 11.98 | 12.08 | 11.82 | 11.89 | 11.89 | 828 |
| 13 Feb 2024 | 12.30 | 12.66 | 12.09 | 12.11 | 12.11 | 773 |
| 12 Feb 2024 | 12.65 | 12.78 | 12.51 | 12.62 | 12.62 | 1,624 |
| 09 Feb 2024 | 12.35 | 12.53 | 12.32 | 12.51 | 12.51 | 1,082 |
| 08 Feb 2024 | 12.57 | 12.59 | 12.39 | 12.40 | 12.40 | 530 |
| 07 Feb 2024 | 12.82 | 12.91 | 12.69 | 12.88 | 12.88 | 1,320 |
| 06 Feb 2024 | 12.65 | 12.72 | 12.59 | 12.72 | 12.72 | 42 |
| 05 Feb 2024 | 12.60 | 12.60 | 12.47 | 12.55 | 12.55 | 278 |
| 02 Feb 2024 | 12.81 | 12.96 | 12.72 | 12.72 | 12.72 | 934 |
| 01 Feb 2024 | 12.78 | 12.97 | 12.65 | 12.65 | 12.65 | 286 |
| 31 Jan 2024 | 12.71 | 12.74 | 12.62 | 12.65 | 12.65 | 298 |
| 30 Jan 2024 | 12.70 | 12.83 | 12.70 | 12.71 | 12.71 | 241 |
| 29 Jan 2024 | 12.73 | 12.73 | 12.65 | 12.69 | 12.69 | 168 |
| 26 Jan 2024 | 12.51 | 12.65 | 12.51 | 12.62 | 12.62 | 219 |
| 25 Jan 2024 | 12.62 | 12.67 | 12.62 | 12.62 | 12.62 | 2,582 |
| 24 Jan 2024 | 12.95 | 12.95 | 12.52 | 12.52 | 12.52 | 636 |
| 23 Jan 2024 | 12.68 | 12.87 | 12.55 | 12.87 | 12.87 | 332 |
| 22 Jan 2024 | 12.26 | 12.64 | 12.26 | 12.41 | 12.41 | 747 |
| 19 Jan 2024 | 12.16 | 12.28 | 12.03 | 12.11 | 12.11 | 1,583 |
| 18 Jan 2024 | 11.83 | 12.09 | 11.83 | 11.99 | 11.99 | 2,093 |
| 17 Jan 2024 | 11.66 | 11.76 | 11.66 | 11.72 | 11.72 | 11 |
| 16 Jan 2024 | 11.97 | 11.99 | 11.76 | 11.77 | 11.77 | 1,410 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 12.25 | 12.25 | 12.05 | 12.11 | 12.11 | 1,236 |
| 11 Jan 2024 | 12.12 | 12.19 | 11.99 | 12.09 | 12.09 | 371 |
| 10 Jan 2024 | 12.09 | 12.14 | 12.09 | 12.14 | 12.14 | 135 |
| 09 Jan 2024 | 11.91 | 12.21 | 11.91 | 12.21 | 12.21 | 116 |
| 08 Jan 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 257 |
| 05 Jan 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 141 |
| 04 Jan 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 200 |
| 03 Jan 2024 | 12.75 | 12.78 | 12.54 | 12.64 | 12.64 | 2,334 |
| 02 Jan 2024 | 12.85 | 12.95 | 12.71 | 12.83 | 12.83 | 3,469 |
| 29 Dec 2023 | 13.43 | 13.44 | 13.02 | 13.08 | 13.08 | 1,162 |
| 28 Dec 2023 | 13.02 | 13.20 | 13.02 | 13.11 | 13.11 | 68 |
| 27 Dec 2023 | 12.93 | 13.05 | 12.93 | 13.05 | 13.05 | 1,677 |
| 22 Dec 2023 | 12.94 | 13.00 | 12.83 | 12.93 | 12.93 | 163 |
| 21 Dec 2023 | 12.75 | 12.98 | 12.65 | 12.79 | 12.79 | 943 |
| 20 Dec 2023 | 12.78 | 12.95 | 12.72 | 12.95 | 12.95 | 1,194 |
| 19 Dec 2023 | 12.76 | 12.77 | 12.51 | 12.72 | 12.72 | 1,644 |
| 18 Dec 2023 | 12.90 | 12.90 | 12.48 | 12.64 | 12.64 | 1,905 |
| 15 Dec 2023 | 12.93 | 12.93 | 12.63 | 12.81 | 12.81 | 959 |
| 14 Dec 2023 | 12.80 | 13.02 | 12.44 | 12.73 | 12.73 | 993 |
| 13 Dec 2023 | 11.70 | 11.97 | 11.64 | 11.87 | 11.87 | 143 |
| 12 Dec 2023 | 11.21 | 11.55 | 11.19 | 11.55 | 11.55 | 1,208 |
| 11 Dec 2023 | 11.03 | 11.20 | 10.94 | 11.18 | 11.18 | 5,257 |
| 08 Dec 2023 | 10.88 | 11.15 | 10.68 | 10.89 | 10.89 | 76 |
| 07 Dec 2023 | 10.85 | 10.87 | 10.65 | 10.65 | 10.65 | 1,866 |
| 06 Dec 2023 | 11.41 | 11.49 | 11.12 | 11.17 | 11.17 | 967 |
| 05 Dec 2023 | 11.39 | 11.50 | 11.21 | 11.34 | 11.34 | 468 |
| 04 Dec 2023 | 11.28 | 11.35 | 11.01 | 11.25 | 11.25 | 227 |
| *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.