Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,292.39 -46.67 (-3.48%)
Targa Resources Corp. (0LD9.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:31PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 116.19 | 117.08 | 115.13 | 115.13 | 115.13 | 281 |
| 29 Apr 2024 | 116.90 | 117.12 | 116.44 | 117.00 | 117.00 | 341 |
| 29 Apr 2024 | 0.75 Dividend | |||||
| 26 Apr 2024 | 117.60 | 117.60 | 116.13 | 116.67 | 115.92 | 472 |
| 25 Apr 2024 | 117.30 | 117.54 | 116.17 | 117.36 | 116.61 | 339 |
| 24 Apr 2024 | 115.81 | 116.38 | 115.32 | 116.26 | 115.51 | 43 |
| 23 Apr 2024 | 113.47 | 116.17 | 113.41 | 116.17 | 115.42 | 562 |
| 22 Apr 2024 | 112.92 | 113.95 | 112.17 | 113.93 | 113.20 | 265 |
| 19 Apr 2024 | 112.98 | 113.80 | 111.80 | 113.75 | 113.02 | 338 |
| 18 Apr 2024 | 112.30 | 112.67 | 111.43 | 111.43 | 110.71 | 757 |
| 17 Apr 2024 | 114.27 | 114.33 | 111.88 | 112.29 | 111.57 | 1,429 |
| 16 Apr 2024 | 114.36 | 114.58 | 112.74 | 113.60 | 112.87 | 2,649 |
| 15 Apr 2024 | 116.38 | 116.56 | 113.90 | 114.36 | 113.63 | 2,384 |
| 12 Apr 2024 | 116.39 | 117.44 | 115.31 | 115.31 | 114.56 | 989 |
| 11 Apr 2024 | 114.42 | 114.66 | 113.49 | 114.08 | 113.35 | 665 |
| 10 Apr 2024 | 113.94 | 115.45 | 113.45 | 114.91 | 114.17 | 560 |
| 09 Apr 2024 | 116.07 | 116.76 | 113.71 | 113.90 | 113.17 | 395 |
| 08 Apr 2024 | 119.24 | 119.24 | 115.41 | 116.59 | 115.84 | 82,424 |
| 05 Apr 2024 | 114.69 | 115.81 | 114.44 | 115.70 | 114.96 | 482 |
| 04 Apr 2024 | 116.64 | 116.70 | 115.13 | 115.13 | 114.39 | 503 |
| 03 Apr 2024 | 114.12 | 115.86 | 113.88 | 115.86 | 115.11 | 59 |
| 02 Apr 2024 | 112.55 | 112.71 | 112.46 | 112.57 | 111.85 | 901 |
| 28 Mar 2024 | 111.72 | 112.02 | 109.99 | 111.98 | 111.26 | 423 |
| 27 Mar 2024 | 111.74 | 111.74 | 110.26 | 110.48 | 109.77 | 142 |
| 26 Mar 2024 | 111.46 | 111.58 | 110.77 | 111.14 | 110.43 | 47 |
| 25 Mar 2024 | 112.05 | 112.35 | 111.12 | 112.07 | 111.35 | 155 |
| 22 Mar 2024 | 111.19 | 111.56 | 110.68 | 110.69 | 109.98 | 501 |
| 21 Mar 2024 | 109.87 | 110.84 | 109.15 | 110.84 | 110.13 | 637 |
| 20 Mar 2024 | 108.82 | 109.28 | 108.64 | 108.98 | 108.28 | 253 |
| 19 Mar 2024 | 107.49 | 109.00 | 107.35 | 108.91 | 108.21 | 637 |
| 18 Mar 2024 | 106.70 | 107.16 | 106.10 | 107.16 | 106.47 | 481 |
| 15 Mar 2024 | 105.17 | 106.76 | 105.17 | 106.43 | 105.74 | 1,754 |
| 14 Mar 2024 | 106.91 | 106.91 | 105.48 | 105.52 | 104.84 | 1,502 |
| 13 Mar 2024 | 106.16 | 107.23 | 105.95 | 106.71 | 106.03 | 148 |
| 12 Mar 2024 | 104.61 | 105.70 | 104.48 | 105.70 | 105.02 | 923 |
| 11 Mar 2024 | 103.73 | 104.52 | 103.34 | 104.52 | 103.85 | 747 |
| 08 Mar 2024 | 104.85 | 105.17 | 104.34 | 104.34 | 103.67 | 314 |
| 07 Mar 2024 | 104.49 | 104.98 | 104.20 | 104.68 | 104.01 | 611 |
| 06 Mar 2024 | 103.61 | 105.51 | 102.52 | 105.26 | 104.58 | 29,920 |
| 05 Mar 2024 | 100.64 | 103.18 | 100.51 | 103.06 | 102.40 | 2,222 |
| 04 Mar 2024 | 99.64 | 101.02 | 99.11 | 101.02 | 100.37 | 764 |
| 01 Mar 2024 | 98.64 | 99.56 | 98.64 | 99.51 | 98.87 | 613 |
| 29 Feb 2024 | 97.45 | 98.28 | 97.40 | 98.11 | 97.48 | 420 |
| 28 Feb 2024 | 96.94 | 97.74 | 96.73 | 97.02 | 96.40 | 840 |
| 27 Feb 2024 | 97.72 | 98.03 | 97.01 | 97.28 | 96.65 | 33 |
| 26 Feb 2024 | 96.65 | 97.67 | 96.07 | 97.37 | 96.74 | 325 |
| 23 Feb 2024 | 97.57 | 97.92 | 96.97 | 96.97 | 96.35 | 678 |
| 22 Feb 2024 | 97.20 | 99.00 | 96.97 | 98.82 | 98.19 | 1,111 |
| 21 Feb 2024 | 96.89 | 97.82 | 96.78 | 97.53 | 96.90 | 499 |
| 20 Feb 2024 | 96.86 | 96.93 | 95.32 | 95.98 | 95.36 | 1,062 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 93.27 | 96.75 | 93.27 | 96.75 | 96.13 | 638 |
| 15 Feb 2024 | 91.29 | 92.82 | 89.17 | 92.81 | 92.22 | 365 |
| 14 Feb 2024 | 88.97 | 89.53 | 88.01 | 88.19 | 87.62 | 358 |
| 13 Feb 2024 | 88.24 | 88.95 | 87.67 | 88.32 | 87.75 | 892 |
| 12 Feb 2024 | 87.99 | 88.20 | 87.52 | 88.13 | 87.56 | 39 |
| 09 Feb 2024 | 88.00 | 88.53 | 87.27 | 87.36 | 86.80 | 77 |
| 08 Feb 2024 | 87.03 | 87.66 | 86.68 | 87.31 | 86.75 | 919 |
| 07 Feb 2024 | 86.64 | 86.81 | 85.81 | 86.05 | 85.50 | 87 |
| 06 Feb 2024 | 85.47 | 86.31 | 85.47 | 85.58 | 85.03 | 252 |
| 05 Feb 2024 | 85.02 | 85.90 | 84.63 | 85.59 | 85.04 | 953 |
| 02 Feb 2024 | 85.83 | 85.98 | 84.51 | 85.51 | 84.96 | 298 |
| 01 Feb 2024 | 85.77 | 85.77 | 85.11 | 85.54 | 84.99 | 3 |
| 31 Jan 2024 | 87.32 | 87.32 | 85.85 | 86.09 | 85.54 | 577 |
| 30 Jan 2024 | 85.35 | 87.03 | 85.26 | 87.03 | 86.47 | 103 |
| 30 Jan 2024 | 0.5 Dividend | |||||
| 29 Jan 2024 | 86.74 | 86.74 | 85.43 | 85.69 | 84.64 | 176 |
| 26 Jan 2024 | 85.88 | 86.70 | 85.70 | 86.19 | 85.13 | 341 |
| 25 Jan 2024 | 84.83 | 85.32 | 84.12 | 85.32 | 84.28 | 86 |
| 24 Jan 2024 | 83.95 | 84.55 | 83.44 | 84.55 | 83.52 | 52 |
| 23 Jan 2024 | 83.96 | 84.38 | 82.98 | 83.15 | 82.13 | 192 |
| 22 Jan 2024 | 82.48 | 83.68 | 82.14 | 83.68 | 82.66 | 114 |
| 19 Jan 2024 | 82.71 | 82.71 | 81.78 | 82.00 | 81.00 | 131 |
| 18 Jan 2024 | 81.24 | 82.44 | 81.24 | 81.92 | 80.92 | 141 |
| 17 Jan 2024 | 81.76 | 82.46 | 81.70 | 82.25 | 81.24 | 8 |
| 16 Jan 2024 | 83.48 | 83.52 | 82.20 | 82.41 | 81.40 | 85 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 84.88 | 84.88 | 83.23 | 83.31 | 82.29 | 137 |
| 11 Jan 2024 | 83.94 | 84.06 | 82.55 | 82.55 | 81.54 | 132 |
| 10 Jan 2024 | 84.05 | 84.05 | 82.99 | 82.99 | 81.98 | 407 |
| 09 Jan 2024 | 84.02 | 84.32 | 83.08 | 83.60 | 82.58 | 130 |
| 08 Jan 2024 | 84.30 | 84.30 | 82.00 | 83.64 | 82.62 | 1,564 |
| 05 Jan 2024 | 86.67 | 86.67 | 85.62 | 85.62 | 84.57 | 63 |
| 04 Jan 2024 | 88.19 | 89.04 | 87.71 | 87.71 | 86.64 | 148 |
| 03 Jan 2024 | 85.97 | 87.73 | 85.92 | 87.70 | 86.63 | 150 |
| 02 Jan 2024 | 87.30 | 87.70 | 87.12 | 87.13 | 86.06 | 199 |
| 29 Dec 2023 | 86.94 | 86.96 | 86.21 | 86.21 | 85.16 | 59 |
| 28 Dec 2023 | 86.48 | 87.09 | 86.48 | 86.56 | 85.50 | 24 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 87.23 | 87.36 | 87.10 | 87.33 | 86.26 | 29 |
| 21 Dec 2023 | 86.54 | 86.71 | 86.54 | 86.71 | 85.65 | 114 |
| 20 Dec 2023 | 86.23 | 87.20 | 86.23 | 87.20 | 86.13 | 17 |
| 19 Dec 2023 | 86.15 | 86.80 | 85.92 | 86.51 | 85.45 | 21 |
| 18 Dec 2023 | 86.72 | 87.28 | 86.07 | 86.17 | 85.12 | 162 |
| 15 Dec 2023 | 85.76 | 85.86 | 84.42 | 84.93 | 83.89 | 766 |
| 14 Dec 2023 | 84.85 | 86.94 | 84.85 | 86.55 | 85.49 | 17,103 |
| 13 Dec 2023 | 84.58 | 84.58 | 83.93 | 83.93 | 82.90 | 13 |
| 12 Dec 2023 | 83.60 | 85.10 | 83.26 | 83.50 | 82.48 | 1,146 |
| 11 Dec 2023 | 86.52 | 86.52 | 86.02 | 86.02 | 84.97 | 100 |
| 08 Dec 2023 | 85.43 | 86.63 | 85.43 | 86.49 | 85.43 | 186 |
| *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.