Singapore markets close in 57 minutes
Straits Times Index
3,333.31 +9.93 (+0.30%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,119.49 -110.70 (-0.61%) FTSE 100
8,245.52 +14.47 (+0.18%) Bitcoin USD
68,169.57 +594.69 (+0.88%) CMC Crypto 200
1,425.23 -3.34 (-0.23%)
NetEase, Inc. (0K6G.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 04:31PM BST. Market open.
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 89.82 | 91.00 | 89.65 | 90.87 | 90.87 | 872 |
| 29 May 2024 | 89.27 | 90.08 | 89.11 | 89.72 | 89.72 | 2,941 |
| 28 May 2024 | 90.45 | 90.68 | 89.65 | 90.14 | 90.14 | 950 |
| 24 May 2024 | 91.15 | 92.04 | 90.11 | 90.72 | 90.72 | 3,006 |
| 23 May 2024 | 96.92 | 98.06 | 91.00 | 95.02 | 95.02 | 2,873 |
| 22 May 2024 | 98.35 | 99.95 | 98.22 | 98.36 | 98.36 | 2,162 |
| 21 May 2024 | 101.60 | 101.72 | 98.51 | 98.94 | 98.94 | 4,172 |
| 20 May 2024 | 106.18 | 106.18 | 103.42 | 104.39 | 104.39 | 330 |
| 17 May 2024 | 104.17 | 107.29 | 103.93 | 105.22 | 105.22 | 587 |
| 16 May 2024 | 101.73 | 104.72 | 101.24 | 104.24 | 104.24 | 656 |
| 15 May 2024 | 98.49 | 99.93 | 97.76 | 98.73 | 98.73 | 904 |
| 14 May 2024 | 99.67 | 99.67 | 97.93 | 98.83 | 98.83 | 567 |
| 13 May 2024 | 98.94 | 101.11 | 98.94 | 99.13 | 99.13 | 645 |
| 10 May 2024 | 98.53 | 99.37 | 97.50 | 98.12 | 98.12 | 1,074 |
| 09 May 2024 | 100.36 | 100.36 | 97.48 | 98.45 | 98.45 | 1,156 |
| 08 May 2024 | 96.08 | 96.58 | 95.55 | 95.94 | 95.94 | 1,177 |
| 07 May 2024 | 102.00 | 102.00 | 96.47 | 96.63 | 96.63 | 812 |
| 03 May 2024 | 100.57 | 102.87 | 100.12 | 102.87 | 102.87 | 484 |
| 02 May 2024 | 96.47 | 97.60 | 96.04 | 97.48 | 97.48 | 127 |
| 01 May 2024 | 93.79 | 94.98 | 93.60 | 94.71 | 94.71 | 831 |
| 30 Apr 2024 | 95.05 | 95.74 | 93.84 | 93.84 | 93.84 | 1,672 |
| 29 Apr 2024 | 96.43 | 96.63 | 95.43 | 96.45 | 96.45 | 751 |
| 26 Apr 2024 | 95.41 | 97.14 | 95.41 | 96.19 | 96.19 | 364 |
| 25 Apr 2024 | 92.80 | 94.25 | 92.61 | 94.21 | 94.21 | 305 |
| 24 Apr 2024 | 94.56 | 94.89 | 93.53 | 94.07 | 94.07 | 767 |
| 23 Apr 2024 | 93.32 | 93.61 | 92.28 | 93.28 | 93.28 | 1,585 |
| 22 Apr 2024 | 93.62 | 95.28 | 92.77 | 95.12 | 95.12 | 861 |
| 19 Apr 2024 | 92.39 | 93.44 | 92.14 | 93.31 | 93.31 | 767 |
| 18 Apr 2024 | 91.04 | 92.71 | 90.75 | 92.41 | 92.41 | 235 |
| 17 Apr 2024 | 88.77 | 90.37 | 88.77 | 90.22 | 90.22 | 774 |
| 16 Apr 2024 | 90.46 | 91.59 | 90.16 | 91.06 | 91.06 | 1,200 |
| 15 Apr 2024 | 93.16 | 93.39 | 91.91 | 91.91 | 91.91 | 2,578 |
| 12 Apr 2024 | 96.45 | 96.45 | 92.51 | 92.76 | 92.76 | 1,145 |
| 11 Apr 2024 | 98.92 | 98.92 | 95.75 | 96.68 | 96.68 | 15,436 |
| 10 Apr 2024 | 100.56 | 103.96 | 98.15 | 98.84 | 98.84 | 584 |
| 09 Apr 2024 | 101.02 | 101.02 | 99.00 | 99.80 | 99.80 | 145 |
| 08 Apr 2024 | 96.98 | 97.10 | 96.45 | 96.93 | 96.93 | 211 |
| 05 Apr 2024 | 95.89 | 98.22 | 95.89 | 96.98 | 96.98 | 280 |
| 04 Apr 2024 | 97.52 | 97.62 | 96.65 | 96.92 | 96.92 | 2,942 |
| 03 Apr 2024 | 96.58 | 97.71 | 96.14 | 97.71 | 97.71 | 1,419 |
| 02 Apr 2024 | 96.75 | 97.39 | 96.01 | 97.09 | 97.09 | 818 |
| 28 Mar 2024 | 103.56 | 104.22 | 103.18 | 103.59 | 103.59 | 220 |
| 27 Mar 2024 | 102.89 | 104.00 | 102.88 | 103.83 | 103.83 | 525 |
| 26 Mar 2024 | 103.13 | 104.39 | 102.69 | 104.29 | 104.29 | 854 |
| 25 Mar 2024 | 103.95 | 104.40 | 102.72 | 103.45 | 103.45 | 374 |
| 22 Mar 2024 | 106.67 | 106.82 | 105.08 | 105.63 | 105.63 | 710 |
| 21 Mar 2024 | 107.81 | 107.91 | 106.01 | 106.99 | 106.99 | 408 |
| 20 Mar 2024 | 105.50 | 107.55 | 105.50 | 106.79 | 106.79 | 13,836 |
| 19 Mar 2024 | 104.39 | 105.63 | 103.66 | 105.36 | 105.36 | 126 |
| 18 Mar 2024 | 106.15 | 106.49 | 104.52 | 105.62 | 105.62 | 343 |
| 15 Mar 2024 | 108.26 | 108.46 | 106.87 | 106.89 | 106.89 | 94 |
| 14 Mar 2024 | 108.72 | 109.09 | 107.45 | 107.45 | 107.45 | 345 |
| 13 Mar 2024 | 109.10 | 111.03 | 109.10 | 110.57 | 110.57 | 200 |
| 13 Mar 2024 | 1.07735 Dividend | |||||
| 12 Mar 2024 | 108.45 | 108.83 | 107.77 | 108.15 | 107.07 | 311 |
| 11 Mar 2024 | 105.91 | 108.66 | 105.89 | 107.48 | 106.41 | 916 |
| 08 Mar 2024 | 106.13 | 106.85 | 105.38 | 105.39 | 104.34 | 64 |
| 07 Mar 2024 | 104.94 | 106.38 | 104.70 | 106.05 | 104.99 | 376 |
| 06 Mar 2024 | 108.00 | 108.00 | 102.35 | 102.66 | 101.64 | 767 |
| 05 Mar 2024 | 106.60 | 106.68 | 104.69 | 105.66 | 104.61 | 449 |
| 04 Mar 2024 | 111.61 | 111.80 | 108.27 | 108.56 | 107.48 | 367 |
| 01 Mar 2024 | 111.00 | 111.07 | 109.69 | 110.78 | 109.68 | 2,463 |
| 29 Feb 2024 | 114.68 | 114.68 | 103.70 | 108.12 | 107.04 | 1,563 |
| 28 Feb 2024 | 114.00 | 114.18 | 111.92 | 112.80 | 111.68 | 1,033 |
| 27 Feb 2024 | 111.54 | 114.50 | 111.14 | 113.60 | 112.46 | 770 |
| 26 Feb 2024 | 108.11 | 108.30 | 107.00 | 107.48 | 106.41 | 963 |
| 23 Feb 2024 | 108.72 | 108.72 | 107.78 | 108.17 | 107.09 | 449 |
| 22 Feb 2024 | 107.77 | 109.07 | 107.56 | 109.06 | 107.98 | 222 |
| 21 Feb 2024 | 108.60 | 109.09 | 106.28 | 106.45 | 105.39 | 369 |
| 20 Feb 2024 | 108.29 | 109.23 | 106.80 | 107.07 | 106.00 | 649 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 108.80 | 109.83 | 107.95 | 108.36 | 107.28 | 350 |
| 15 Feb 2024 | 107.58 | 108.14 | 106.80 | 107.23 | 106.16 | 144 |
| 14 Feb 2024 | 106.60 | 107.53 | 105.90 | 106.68 | 105.62 | 491 |
| 13 Feb 2024 | 106.57 | 106.63 | 104.65 | 104.70 | 103.66 | 636 |
| 12 Feb 2024 | 107.92 | 108.75 | 107.39 | 108.41 | 107.33 | 41,322 |
| 09 Feb 2024 | 106.07 | 106.62 | 104.22 | 106.61 | 105.55 | 480 |
| 08 Feb 2024 | 105.74 | 105.78 | 104.40 | 104.50 | 103.46 | 317 |
| 07 Feb 2024 | 104.23 | 106.26 | 103.89 | 105.69 | 104.64 | 6,865 |
| 06 Feb 2024 | 102.00 | 106.86 | 101.68 | 106.54 | 105.48 | 1,242 |
| 05 Feb 2024 | 100.33 | 101.25 | 100.19 | 100.65 | 99.65 | 3,226 |
| 02 Feb 2024 | 99.11 | 99.75 | 98.29 | 98.31 | 97.33 | 159 |
| 01 Feb 2024 | 101.14 | 101.50 | 100.13 | 100.92 | 99.91 | 227 |
| 31 Jan 2024 | 96.69 | 98.57 | 96.69 | 97.70 | 96.73 | 4,525 |
| 30 Jan 2024 | 96.48 | 98.59 | 96.33 | 97.34 | 96.37 | 1,472 |
| 29 Jan 2024 | 102.23 | 102.48 | 98.31 | 98.40 | 97.42 | 2,789 |
| 26 Jan 2024 | 102.29 | 102.37 | 101.19 | 102.14 | 101.12 | 969 |
| 25 Jan 2024 | 100.22 | 103.04 | 100.22 | 102.54 | 101.51 | 42,568 |
| 24 Jan 2024 | 96.60 | 103.30 | 96.60 | 100.51 | 99.51 | 7,405 |
| 23 Jan 2024 | 91.09 | 98.30 | 91.09 | 97.69 | 96.72 | 3,197 |
| 22 Jan 2024 | 88.29 | 91.21 | 88.10 | 91.15 | 90.24 | 1,647 |
| 19 Jan 2024 | 89.00 | 91.65 | 88.96 | 91.47 | 90.56 | 862 |
| 18 Jan 2024 | 88.86 | 89.64 | 87.87 | 89.03 | 88.14 | 1,090 |
| 17 Jan 2024 | 87.20 | 88.23 | 85.74 | 87.81 | 86.93 | 2,296 |
| 16 Jan 2024 | 90.50 | 91.57 | 89.41 | 90.18 | 89.28 | 958 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 90.55 | 91.14 | 89.78 | 90.82 | 89.91 | 4,184 |
| 11 Jan 2024 | 90.30 | 90.80 | 89.41 | 90.06 | 89.16 | 1,456 |
| 10 Jan 2024 | 89.70 | 90.06 | 89.00 | 89.24 | 88.35 | 1,874 |
| 09 Jan 2024 | 89.67 | 89.67 | 88.99 | 89.23 | 88.34 | 289 |
| *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.