Singapore markets open in 8 hours 53 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,039.49 +17.28 (+0.34%) Dow
37,938.08 +184.77 (+0.49%) Nasdaq
15,732.34 +48.97 (+0.31%) Bitcoin USD
63,469.82 +3,581.22 (+5.98%) CMC Crypto 200
885.54 0.00 (0.00%)
Tubacex, S.A. (0KD1.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:18PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 3.2100 | 3.2600 | 3.2100 | 3.2600 | 3.2600 | 564 |
| 17 Apr 2024 | 3.2350 | 3.2350 | 3.2150 | 3.2161 | 3.2161 | 5,501 |
| 16 Apr 2024 | 3.1700 | 3.2100 | 3.1700 | 3.1829 | 3.1829 | 28,441 |
| 15 Apr 2024 | 3.3000 | 3.3000 | 3.2505 | 3.2505 | 3.2505 | 1,198 |
| 12 Apr 2024 | 3.3500 | 3.3700 | 3.3055 | 3.3383 | 3.3383 | 6,060 |
| 11 Apr 2024 | 3.3350 | 3.3400 | 3.3200 | 3.3261 | 3.3261 | 13,608 |
| 10 Apr 2024 | 3.3000 | 3.3400 | 3.3000 | 3.3107 | 3.3107 | 2,304 |
| 09 Apr 2024 | 3.2900 | 3.3006 | 3.2805 | 3.2805 | 3.2805 | 1,430 |
| 08 Apr 2024 | 3.2800 | 3.2800 | 3.2601 | 3.2743 | 3.2743 | 1,923 |
| 05 Apr 2024 | 3.3550 | 3.3700 | 3.3097 | 3.3097 | 3.3097 | 2,924 |
| 04 Apr 2024 | 3.3555 | 3.3555 | 3.3555 | 3.3555 | 3.3555 | 590 |
| 03 Apr 2024 | 3.3500 | 3.3900 | 3.3500 | 3.3717 | 3.3717 | 3,090 |
| 02 Apr 2024 | 3.3600 | 3.3600 | 3.3245 | 3.3245 | 3.3245 | 5,919 |
| 28 Mar 2024 | 3.2750 | 3.3350 | 3.2750 | 3.3350 | 3.3350 | 606 |
| 27 Mar 2024 | 3.3500 | 3.3500 | 3.3000 | 3.3016 | 3.3016 | 2,325 |
| 26 Mar 2024 | 3.3350 | 3.3700 | 3.3350 | 3.3405 | 3.3405 | 1,028 |
| 25 Mar 2024 | 3.2800 | 3.3250 | 3.2800 | 3.3195 | 3.3195 | 1,713 |
| 22 Mar 2024 | 3.3005 | 3.3126 | 3.2997 | 3.2997 | 3.2997 | 4,787 |
| 21 Mar 2024 | 3.2950 | 3.3750 | 3.2706 | 3.3199 | 3.3199 | 14,692 |
| 20 Mar 2024 | 3.2950 | 3.2950 | 3.2655 | 3.2901 | 3.2901 | 3,256 |
| 19 Mar 2024 | 3.3650 | 3.3739 | 3.3445 | 3.3739 | 3.3739 | 3,696 |
| 18 Mar 2024 | 3.3250 | 3.3455 | 3.3250 | 3.3451 | 3.3451 | 3,083 |
| 15 Mar 2024 | 3.2550 | 3.2600 | 3.2550 | 3.2600 | 3.2600 | 73 |
| 14 Mar 2024 | 3.3350 | 3.3350 | 3.2545 | 3.2951 | 3.2951 | 4,920 |
| 13 Mar 2024 | 3.2750 | 3.3305 | 3.2594 | 3.3305 | 3.3305 | 582 |
| 12 Mar 2024 | 3.3000 | 3.3000 | 3.2550 | 3.2555 | 3.2555 | 7,277 |
| 11 Mar 2024 | 3.2000 | 3.2304 | 3.2000 | 3.2297 | 3.2297 | 7,237 |
| 08 Mar 2024 | 3.3400 | 3.3400 | 3.2705 | 3.2705 | 3.2705 | 1,067 |
| 07 Mar 2024 | 3.3250 | 3.3500 | 3.3250 | 3.3345 | 3.3345 | 1,957 |
| 06 Mar 2024 | 3.2400 | 3.2650 | 3.2356 | 3.2449 | 3.2449 | 19,197 |
| 05 Mar 2024 | 3.2700 | 3.2700 | 3.1946 | 3.2486 | 3.2486 | 5,912 |
| 04 Mar 2024 | 3.2750 | 3.2893 | 3.2396 | 3.2396 | 3.2396 | 5,761 |
| 01 Mar 2024 | 3.3200 | 3.3200 | 3.2800 | 3.2867 | 3.2867 | 4,876 |
| 29 Feb 2024 | 3.5200 | 3.5200 | 3.3396 | 3.3396 | 3.3396 | 7,196 |
| 28 Feb 2024 | 3.5200 | 3.5200 | 3.5000 | 3.5105 | 3.5105 | 4,052 |
| 27 Feb 2024 | 3.5650 | 3.5650 | 3.4750 | 3.5142 | 3.5142 | 1,539 |
| 26 Feb 2024 | 3.5350 | 3.5555 | 3.4978 | 3.5555 | 3.5555 | 3,439 |
| 23 Feb 2024 | 3.5100 | 3.5295 | 3.5100 | 3.5295 | 3.5295 | 5,571 |
| 22 Feb 2024 | 3.4950 | 3.5500 | 3.4795 | 3.5161 | 3.5161 | 6,435 |
| 21 Feb 2024 | 3.4350 | 3.4545 | 3.4251 | 3.4524 | 3.4524 | 5,382 |
| 20 Feb 2024 | 3.4400 | 3.4550 | 3.4255 | 3.4255 | 3.4255 | 775 |
| 19 Feb 2024 | 3.3000 | 3.3755 | 3.2951 | 3.3729 | 3.3729 | 3,928 |
| 16 Feb 2024 | 3.2850 | 3.2900 | 3.2850 | 3.2895 | 3.2895 | 1,424 |
| 15 Feb 2024 | 3.2200 | 3.2200 | 3.1950 | 3.2001 | 3.2001 | 12,283 |
| 14 Feb 2024 | 3.2700 | 3.2750 | 3.2204 | 3.2576 | 3.2576 | 218 |
| 13 Feb 2024 | 3.2950 | 3.3150 | 3.2645 | 3.2773 | 3.2773 | 2,795 |
| 12 Feb 2024 | 3.3245 | 3.3245 | 3.3245 | 3.3245 | 3.3245 | 215 |
| 09 Feb 2024 | 3.2250 | 3.2750 | 3.2150 | 3.2419 | 3.2419 | 14,791 |
| 08 Feb 2024 | 3.3000 | 3.3000 | 3.2800 | 3.2850 | 3.2850 | 9,335 |
| 07 Feb 2024 | 3.3100 | 3.3100 | 3.2755 | 3.2755 | 3.2755 | 7,415 |
| 06 Feb 2024 | 3.3000 | 3.3300 | 3.2801 | 3.2801 | 3.2801 | 362,968 |
| 05 Feb 2024 | 3.3300 | 3.3300 | 3.3051 | 3.3103 | 3.3103 | 6,459 |
| 02 Feb 2024 | 3.4000 | 3.4000 | 3.3401 | 3.3401 | 3.3401 | 2,506 |
| 01 Feb 2024 | 3.4150 | 3.4150 | 3.4051 | 3.4051 | 3.4051 | 1,229 |
| 31 Jan 2024 | 3.4045 | 3.4051 | 3.4045 | 3.4047 | 3.4047 | 4,101 |
| 30 Jan 2024 | 3.4300 | 3.4300 | 3.3995 | 3.4050 | 3.4050 | 8,484 |
| 29 Jan 2024 | 3.4650 | 3.4700 | 3.4300 | 3.4651 | 3.4651 | 4,329 |
| 26 Jan 2024 | 3.5300 | 3.5300 | 3.4397 | 3.4397 | 3.4397 | 2,126 |
| 25 Jan 2024 | 3.5000 | 3.5400 | 3.5000 | 3.5186 | 3.5186 | 12,067 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 3.4150 | 3.4700 | 3.4150 | 3.4297 | 3.4297 | 4,644 |
| 22 Jan 2024 | 3.4250 | 3.4500 | 3.3950 | 3.3953 | 3.3953 | 8,368 |
| 19 Jan 2024 | 3.4500 | 3.4700 | 3.4250 | 3.4553 | 3.4553 | 8,671 |
| 18 Jan 2024 | 3.4250 | 3.4250 | 3.4195 | 3.4200 | 3.4200 | 7,206 |
| 17 Jan 2024 | 3.3350 | 3.5500 | 3.3350 | 3.4862 | 3.4862 | 30,452 |
| 16 Jan 2024 | 3.4850 | 3.4850 | 3.3550 | 3.4168 | 3.4168 | 6,018 |
| 15 Jan 2024 | 3.4750 | 3.4950 | 3.4300 | 3.4800 | 3.4800 | 5,714 |
| 12 Jan 2024 | 3.5100 | 3.5300 | 3.4745 | 3.4968 | 3.4968 | 10,223 |
| 11 Jan 2024 | 3.5050 | 3.5250 | 3.4595 | 3.4684 | 3.4684 | 21,607 |
| 10 Jan 2024 | 3.4700 | 3.5250 | 3.4700 | 3.4832 | 3.4832 | 21,721 |
| 09 Jan 2024 | 3.4400 | 3.5000 | 3.4400 | 3.4845 | 3.4845 | 19,714 |
| 08 Jan 2024 | 3.6100 | 3.6100 | 3.5095 | 3.5100 | 3.5100 | 5,438 |
| 05 Jan 2024 | 3.6150 | 3.6450 | 3.6050 | 3.6319 | 3.6319 | 6,333 |
| 04 Jan 2024 | 3.5850 | 3.6450 | 3.5850 | 3.6313 | 3.6313 | 15,554 |
| 03 Jan 2024 | 3.5750 | 3.6050 | 3.5250 | 3.5898 | 3.5898 | 18,352 |
| 02 Jan 2024 | 3.5750 | 3.6099 | 3.5495 | 3.5847 | 3.5847 | 28,381 |
| 29 Dec 2023 | 3.5850 | 3.5850 | 3.4750 | 3.4951 | 3.4951 | 19,854 |
| 28 Dec 2023 | 3.6550 | 3.6650 | 3.5900 | 3.6008 | 3.6008 | 13,433 |
| 27 Dec 2023 | 3.6050 | 3.6900 | 3.5900 | 3.6595 | 3.6595 | 30,123 |
| 22 Dec 2023 | 3.5450 | 3.6000 | 3.5450 | 3.5875 | 3.5875 | 4,414 |
| 21 Dec 2023 | 3.6000 | 3.6450 | 3.5950 | 3.5955 | 3.5955 | 3,044 |
| 20 Dec 2023 | 3.6100 | 3.6100 | 3.6045 | 3.6045 | 3.6045 | 15,752 |
| 19 Dec 2023 | 3.5700 | 3.6450 | 3.5700 | 3.6450 | 3.6450 | 5,737 |
| 18 Dec 2023 | 3.4450 | 3.5400 | 3.4450 | 3.5251 | 3.5251 | 4,182 |
| 15 Dec 2023 | 3.3600 | 3.4701 | 3.3600 | 3.4701 | 3.4701 | 18,648 |
| 14 Dec 2023 | 3.3600 | 3.3600 | 3.3495 | 3.3495 | 3.3495 | 2,920 |
| 13 Dec 2023 | 3.3000 | 3.3000 | 3.2100 | 3.2195 | 3.2195 | 33,354 |
| 12 Dec 2023 | 3.3550 | 3.4000 | 3.3050 | 3.3050 | 3.3050 | 9,363 |
| 11 Dec 2023 | 3.3850 | 3.3850 | 3.3550 | 3.3751 | 3.3751 | 22,331 |
| 08 Dec 2023 | 3.3600 | 3.4100 | 3.3600 | 3.4026 | 3.4026 | 9,805 |
| 07 Dec 2023 | 3.2800 | 3.3850 | 3.2800 | 3.3688 | 3.3688 | 18,415 |
| 06 Dec 2023 | 3.4000 | 3.4100 | 3.3100 | 3.3295 | 3.3295 | 16,272 |
| 05 Dec 2023 | 3.3750 | 3.4050 | 3.3750 | 3.3800 | 3.3800 | 7,389 |
| 04 Dec 2023 | 3.4300 | 3.4300 | 3.3650 | 3.3850 | 3.3850 | 17,494 |
| 01 Dec 2023 | 3.3950 | 3.4600 | 3.3900 | 3.4173 | 3.4173 | 19,617 |
| 30 Nov 2023 | 3.3600 | 3.4150 | 3.3600 | 3.3924 | 3.3924 | 18,263 |
| 29 Nov 2023 | 3.3100 | 3.3300 | 3.2950 | 3.3155 | 3.3155 | 15,343 |
| 28 Nov 2023 | 3.2450 | 3.2800 | 3.2200 | 3.2524 | 3.2524 | 16,148 |
| 27 Nov 2023 | 3.2450 | 3.2750 | 3.2200 | 3.2365 | 3.2365 | 20,836 |
| 24 Nov 2023 | 3.2100 | 3.2450 | 3.1950 | 3.2202 | 3.2202 | 31,111 |
| *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.