Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,079.18 +8.63 (+0.17%) Dow
38,482.88 -20.81 (-0.05%) Nasdaq
15,784.02 +87.38 (+0.56%) Bitcoin USD
65,919.68 -597.07 (-0.90%) CMC Crypto 200
1,429.76 +5.66 (+0.40%)
Ipsos SA (0KA3.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 06:18PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 62.25 | 63.10 | 62.20 | 62.84 | 62.84 | 27,235 |
| 22 Apr 2024 | 61.47 | 62.40 | 61.80 | 62.00 | 62.00 | 25,620 |
| 19 Apr 2024 | 58.75 | 66.60 | 60.90 | 61.57 | 61.57 | 53,261 |
| 18 Apr 2024 | 66.00 | 66.61 | 65.52 | 66.59 | 66.59 | 10,259 |
| 17 Apr 2024 | 65.63 | 66.65 | 65.85 | 66.22 | 66.22 | 24,229 |
| 16 Apr 2024 | 65.47 | 65.70 | 65.05 | 65.64 | 65.64 | 11,446 |
| 15 Apr 2024 | 66.45 | 66.90 | 65.74 | 66.31 | 66.31 | 18,380 |
| 12 Apr 2024 | 66.50 | 66.85 | 65.50 | 65.69 | 65.69 | 17,982 |
| 11 Apr 2024 | 66.50 | 66.60 | 65.86 | 66.22 | 66.22 | 10,602 |
| 10 Apr 2024 | 66.80 | 67.10 | 66.25 | 66.60 | 66.60 | 33,341 |
| 09 Apr 2024 | 66.45 | 67.90 | 66.80 | 67.40 | 67.40 | 12,315 |
| 08 Apr 2024 | 66.10 | 66.32 | 65.90 | 66.10 | 66.10 | 9,190 |
| 05 Apr 2024 | 66.00 | 65.95 | 65.10 | 65.79 | 65.79 | 13,196 |
| 04 Apr 2024 | 65.72 | 66.35 | 65.50 | 65.89 | 65.89 | 15,742 |
| 03 Apr 2024 | 64.50 | 66.05 | 64.50 | 64.83 | 64.83 | 13,351 |
| 02 Apr 2024 | 64.20 | 65.75 | 64.50 | 64.90 | 64.90 | 29,485 |
| 28 Mar 2024 | 65.13 | 65.75 | 65.25 | 65.46 | 65.46 | 25,710 |
| 27 Mar 2024 | 65.47 | 66.75 | 65.04 | 65.27 | 65.27 | 19,560 |
| 26 Mar 2024 | 64.65 | 65.75 | 64.75 | 65.63 | 65.63 | 19,747 |
| 25 Mar 2024 | 64.15 | 65.00 | 64.00 | 64.63 | 64.63 | 12,649 |
| 22 Mar 2024 | 64.40 | 65.15 | 64.20 | 64.81 | 64.81 | 12,343 |
| 21 Mar 2024 | 64.35 | 64.70 | 64.05 | 64.61 | 64.61 | 16,188 |
| 20 Mar 2024 | 64.80 | 64.90 | 63.65 | 63.76 | 63.76 | 10,389 |
| 19 Mar 2024 | 64.15 | 65.10 | 64.20 | 65.10 | 65.10 | 13,044 |
| 18 Mar 2024 | 64.10 | 64.96 | 64.00 | 64.24 | 64.24 | 9,748 |
| 15 Mar 2024 | 64.35 | 65.00 | 64.15 | 64.79 | 64.79 | 7,934 |
| 14 Mar 2024 | 63.58 | 64.70 | 64.05 | 64.41 | 64.41 | 8,599 |
| 13 Mar 2024 | 64.10 | 64.10 | 63.69 | 63.90 | 63.90 | 6,560 |
| 12 Mar 2024 | 62.75 | 64.00 | 62.95 | 64.00 | 64.00 | 1,937 |
| 11 Mar 2024 | 64.60 | 65.00 | 63.10 | 63.84 | 63.84 | 15,393 |
| 08 Mar 2024 | 65.07 | 65.35 | 64.70 | 64.85 | 64.85 | 1,436 |
| 07 Mar 2024 | 64.35 | 65.25 | 64.00 | 64.82 | 64.82 | 7,858 |
| 06 Mar 2024 | 65.07 | 65.60 | 64.25 | 64.40 | 64.40 | 13,817 |
| 05 Mar 2024 | 64.40 | 64.95 | 64.26 | 64.92 | 64.92 | 8,042 |
| 04 Mar 2024 | 64.35 | 64.85 | 64.35 | 64.66 | 64.66 | 10,947 |
| 01 Mar 2024 | 64.30 | 65.00 | 64.30 | 64.66 | 64.66 | 9,677 |
| 29 Feb 2024 | 63.72 | 64.45 | 63.74 | 64.45 | 64.45 | 10,588 |
| 28 Feb 2024 | 64.55 | 65.00 | 63.75 | 63.77 | 63.77 | 33,618 |
| 27 Feb 2024 | 64.25 | 65.15 | 64.47 | 64.79 | 64.79 | 30,527 |
| 26 Feb 2024 | 63.13 | 64.45 | 63.70 | 64.09 | 64.09 | 17,660 |
| 23 Feb 2024 | 61.78 | 63.00 | 62.30 | 62.70 | 62.70 | 15,972 |
| 22 Feb 2024 | 60.00 | 63.25 | 57.40 | 62.41 | 62.41 | 24,917 |
| 21 Feb 2024 | 61.22 | 61.05 | 60.00 | 60.36 | 60.36 | 13,393 |
| 20 Feb 2024 | 61.47 | 61.65 | 60.55 | 60.77 | 60.77 | 11,113 |
| 19 Feb 2024 | 62.65 | 62.05 | 61.00 | 61.96 | 61.96 | 13,134 |
| 16 Feb 2024 | 62.90 | 63.30 | 62.60 | 63.00 | 63.00 | 33,896 |
| 15 Feb 2024 | 61.88 | 62.90 | 62.00 | 62.59 | 62.59 | 4,278 |
| 14 Feb 2024 | 60.70 | 62.40 | 61.45 | 61.99 | 61.99 | 10,443 |
| 13 Feb 2024 | 62.05 | 62.30 | 61.00 | 61.18 | 61.18 | 24,876 |
| 12 Feb 2024 | 62.05 | 62.55 | 62.04 | 62.35 | 62.35 | 75,652 |
| 09 Feb 2024 | 62.30 | 62.15 | 61.52 | 61.82 | 61.82 | 10,209 |
| 08 Feb 2024 | 61.67 | 62.55 | 61.85 | 61.96 | 61.96 | 9,067 |
| 07 Feb 2024 | 62.50 | 62.50 | 61.70 | 62.00 | 62.00 | 77,921 |
| 06 Feb 2024 | 61.72 | 62.40 | 61.95 | 62.24 | 62.24 | 13,267 |
| 05 Feb 2024 | 61.22 | 61.75 | 61.15 | 61.50 | 61.50 | 9,223 |
| 02 Feb 2024 | 60.95 | 61.65 | 61.10 | 61.32 | 61.32 | 1,531 |
| 01 Feb 2024 | 60.25 | 61.00 | 60.50 | 60.50 | 60.50 | 2,277 |
| 31 Jan 2024 | 61.38 | 61.34 | 60.85 | 60.95 | 60.95 | 30,375 |
| 30 Jan 2024 | 60.45 | 61.50 | 60.69 | 61.40 | 61.40 | 17,711 |
| 29 Jan 2024 | 60.85 | 61.45 | 60.41 | 60.56 | 60.56 | 24,841 |
| 26 Jan 2024 | 61.78 | 61.20 | 60.80 | 61.02 | 61.02 | 10,755 |
| 25 Jan 2024 | 61.53 | 61.35 | 61.05 | 61.13 | 61.13 | 13,706 |
| 24 Jan 2024 | 60.70 | 61.80 | 60.90 | 61.70 | 61.70 | 14,731 |
| 23 Jan 2024 | 59.92 | 61.00 | 60.30 | 60.56 | 60.56 | 14,167 |
| 22 Jan 2024 | 59.42 | 60.17 | 58.95 | 59.92 | 59.92 | 15,917 |
| 19 Jan 2024 | 59.42 | 59.45 | 58.45 | 59.06 | 59.06 | 14,478 |
| 18 Jan 2024 | 59.22 | 59.45 | 59.00 | 59.45 | 59.45 | 10,013 |
| 17 Jan 2024 | 58.25 | 59.31 | 58.25 | 59.28 | 59.28 | 9,610 |
| 16 Jan 2024 | 59.28 | 59.85 | 58.60 | 58.83 | 58.83 | 23,961 |
| 15 Jan 2024 | 59.63 | 60.10 | 59.31 | 59.54 | 59.54 | 11,712 |
| 12 Jan 2024 | 57.47 | 59.75 | 58.55 | 59.41 | 59.41 | 11,332 |
| 11 Jan 2024 | 58.55 | 58.45 | 57.90 | 58.23 | 58.23 | 10,350 |
| 10 Jan 2024 | 58.10 | 58.56 | 57.90 | 58.34 | 58.34 | 15,189 |
| 09 Jan 2024 | 58.20 | 59.05 | 58.00 | 58.50 | 58.50 | 33,962 |
| 08 Jan 2024 | 56.35 | 58.10 | 56.50 | 57.71 | 57.71 | 17,326 |
| 05 Jan 2024 | 55.78 | 56.70 | 55.70 | 55.80 | 55.80 | 17,809 |
| 04 Jan 2024 | 56.50 | 57.15 | 55.85 | 56.04 | 56.04 | 15,346 |
| 03 Jan 2024 | 55.72 | 57.10 | 56.20 | 56.56 | 56.56 | 10,168 |
| 02 Jan 2024 | 56.70 | 56.95 | 56.45 | 56.88 | 56.88 | 9,398 |
| 29 Dec 2023 | 56.65 | 56.75 | 56.40 | 56.65 | 56.65 | 5,740 |
| 28 Dec 2023 | 57.03 | 57.00 | 56.55 | 56.76 | 56.76 | 5,154 |
| 27 Dec 2023 | 57.03 | 57.65 | 57.10 | 57.10 | 57.10 | 1,103 |
| 22 Dec 2023 | 56.80 | 57.20 | 56.65 | 57.05 | 57.05 | 11,115 |
| 21 Dec 2023 | 55.88 | 56.95 | 55.97 | 55.97 | 55.97 | 11,808 |
| 20 Dec 2023 | 56.00 | 56.95 | 55.90 | 56.31 | 56.31 | 12,608 |
| 19 Dec 2023 | 55.38 | 56.50 | 55.40 | 56.05 | 56.05 | 14,079 |
| 18 Dec 2023 | 54.80 | 55.65 | 54.65 | 55.40 | 55.40 | 26,216 |
| 15 Dec 2023 | 54.00 | 55.00 | 54.20 | 54.70 | 54.70 | 12,784 |
| 14 Dec 2023 | 53.67 | 54.55 | 53.54 | 54.05 | 54.05 | 14,226 |
| 13 Dec 2023 | 52.95 | 53.55 | 53.10 | 53.34 | 53.34 | 19,032 |
| 12 Dec 2023 | 53.28 | 53.35 | 52.95 | 53.12 | 53.12 | 9,075 |
| 11 Dec 2023 | 52.60 | 53.25 | 52.60 | 53.08 | 53.08 | 8,354 |
| 08 Dec 2023 | 51.72 | 53.00 | 51.75 | 52.20 | 52.20 | 98,985 |
| 07 Dec 2023 | 51.67 | 52.20 | 51.45 | 51.85 | 51.85 | 10,733 |
| 06 Dec 2023 | 52.20 | 52.45 | 51.50 | 51.70 | 51.70 | 10,686 |
| 05 Dec 2023 | 49.68 | 52.20 | 50.00 | 52.03 | 52.03 | 12,494 |
| 04 Dec 2023 | 50.17 | 50.90 | 50.09 | 50.25 | 50.25 | 8,745 |
| 01 Dec 2023 | 49.42 | 50.60 | 49.38 | 49.74 | 49.74 | 9,901 |
| 30 Nov 2023 | 49.81 | 49.92 | 49.24 | 49.42 | 49.42 | 15,410 |
| 29 Nov 2023 | 49.28 | 49.86 | 49.40 | 49.60 | 49.60 | 17,211 |
| *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.