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
8,145.17 +66.31 (+0.82%) Bitcoin USD
63,367.23 -468.53 (-0.73%) CMC Crypto 200
1,324.41 -72.12 (-5.16%)
Teladoc Health, Inc. (0LDR.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:22PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 13.00 | 13.55 | 12.59 | 13.31 | 13.31 | 13,591 |
| 25 Apr 2024 | 13.44 | 13.57 | 13.22 | 13.34 | 13.34 | 12,162 |
| 24 Apr 2024 | 13.73 | 13.88 | 13.43 | 13.74 | 13.74 | 21,000 |
| 23 Apr 2024 | 13.39 | 14.02 | 13.36 | 13.77 | 13.77 | 11,751 |
| 22 Apr 2024 | 13.04 | 13.46 | 13.00 | 13.46 | 13.46 | 2,482 |
| 19 Apr 2024 | 13.00 | 13.12 | 12.90 | 12.94 | 12.94 | 11,255 |
| 18 Apr 2024 | 13.08 | 13.34 | 12.93 | 13.32 | 13.32 | 9,639 |
| 17 Apr 2024 | 13.19 | 13.45 | 13.18 | 13.34 | 13.34 | 3,320 |
| 16 Apr 2024 | 13.30 | 13.42 | 13.19 | 13.35 | 13.35 | 9,151 |
| 15 Apr 2024 | 14.10 | 14.16 | 13.53 | 13.53 | 13.53 | 18,099 |
| 12 Apr 2024 | 14.50 | 14.56 | 14.34 | 14.40 | 14.40 | 2,271 |
| 11 Apr 2024 | 14.73 | 14.83 | 14.26 | 14.53 | 14.53 | 9,123 |
| 10 Apr 2024 | 14.44 | 14.65 | 14.40 | 14.51 | 14.51 | 12,899 |
| 09 Apr 2024 | 14.75 | 15.16 | 14.60 | 15.00 | 15.00 | 212,234 |
| 08 Apr 2024 | 14.55 | 14.70 | 14.46 | 14.59 | 14.59 | 203,743 |
| 05 Apr 2024 | 13.92 | 14.70 | 13.63 | 14.53 | 14.53 | 18,478 |
| 04 Apr 2024 | 14.68 | 14.73 | 14.52 | 14.57 | 14.57 | 13,429 |
| 03 Apr 2024 | 14.15 | 14.43 | 14.05 | 14.32 | 14.32 | 2,679 |
| 02 Apr 2024 | 14.90 | 14.90 | 14.23 | 14.34 | 14.34 | 20,101 |
| 28 Mar 2024 | 15.39 | 15.42 | 15.21 | 15.23 | 15.23 | 6,332 |
| 27 Mar 2024 | 15.18 | 15.27 | 15.06 | 15.11 | 15.11 | 5,267 |
| 26 Mar 2024 | 15.26 | 15.29 | 14.98 | 15.15 | 15.15 | 8,515 |
| 25 Mar 2024 | 15.06 | 15.20 | 15.02 | 15.07 | 15.07 | 2,222 |
| 22 Mar 2024 | 15.19 | 15.33 | 14.96 | 15.03 | 15.03 | 18,801 |
| 21 Mar 2024 | 15.56 | 15.68 | 15.36 | 15.37 | 15.37 | 6,637 |
| 20 Mar 2024 | 14.96 | 15.40 | 14.87 | 15.39 | 15.39 | 22,646 |
| 19 Mar 2024 | 14.97 | 15.27 | 14.80 | 15.04 | 15.04 | 6,415 |
| 18 Mar 2024 | 15.06 | 15.24 | 14.89 | 15.14 | 15.14 | 3,207 |
| 15 Mar 2024 | 14.80 | 15.06 | 14.80 | 14.85 | 14.85 | 3,631 |
| 14 Mar 2024 | 15.15 | 15.26 | 14.74 | 14.74 | 14.74 | 8,106 |
| 13 Mar 2024 | 15.29 | 15.55 | 15.14 | 15.24 | 15.24 | 14,285 |
| 12 Mar 2024 | 15.54 | 15.61 | 15.24 | 15.41 | 15.41 | 7,602 |
| 11 Mar 2024 | 15.38 | 15.94 | 15.38 | 15.87 | 15.87 | 14,910 |
| 08 Mar 2024 | 15.50 | 15.83 | 15.34 | 15.34 | 15.34 | 20,168 |
| 07 Mar 2024 | 14.80 | 15.49 | 14.74 | 15.29 | 15.29 | 19,758 |
| 06 Mar 2024 | 14.56 | 14.57 | 14.37 | 14.45 | 14.45 | 10,288 |
| 05 Mar 2024 | 14.53 | 14.59 | 14.30 | 14.41 | 14.41 | 22,696 |
| 04 Mar 2024 | 14.86 | 14.99 | 14.30 | 14.50 | 14.50 | 16,618 |
| 01 Mar 2024 | 14.91 | 15.25 | 14.81 | 15.08 | 15.08 | 28,269 |
| 29 Feb 2024 | 15.34 | 15.60 | 14.95 | 15.04 | 15.04 | 28,191 |
| 28 Feb 2024 | 15.08 | 15.26 | 14.88 | 15.14 | 15.14 | 14,221 |
| 27 Feb 2024 | 14.90 | 15.23 | 14.69 | 15.05 | 15.05 | 38,416 |
| 26 Feb 2024 | 14.45 | 14.96 | 14.34 | 14.81 | 14.81 | 25,924 |
| 23 Feb 2024 | 15.21 | 15.22 | 14.42 | 14.43 | 14.43 | 48,614 |
| 22 Feb 2024 | 15.77 | 16.00 | 15.18 | 15.30 | 15.30 | 46,822 |
| 21 Feb 2024 | 16.78 | 16.78 | 15.25 | 15.26 | 15.26 | 137,516 |
| 20 Feb 2024 | 21.79 | 21.79 | 20.23 | 20.35 | 20.35 | 35,032 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 21.61 | 21.72 | 21.12 | 21.23 | 21.23 | 5,295 |
| 15 Feb 2024 | 20.80 | 21.46 | 20.80 | 21.36 | 21.36 | 12,813 |
| 14 Feb 2024 | 20.22 | 20.63 | 20.05 | 20.51 | 20.51 | 15,065 |
| 13 Feb 2024 | 20.70 | 20.70 | 19.66 | 19.91 | 19.91 | 14,722 |
| 12 Feb 2024 | 20.61 | 21.42 | 20.59 | 21.19 | 21.19 | 16,856 |
| 09 Feb 2024 | 20.50 | 20.73 | 20.20 | 20.60 | 20.60 | 3,154 |
| 08 Feb 2024 | 19.93 | 20.26 | 19.70 | 20.25 | 20.25 | 4,936 |
| 07 Feb 2024 | 20.15 | 20.20 | 19.76 | 19.94 | 19.94 | 5,207 |
| 06 Feb 2024 | 19.11 | 19.93 | 19.03 | 19.82 | 19.82 | 12,064 |
| 05 Feb 2024 | 19.46 | 19.54 | 18.80 | 19.10 | 19.10 | 9,335 |
| 02 Feb 2024 | 19.38 | 19.67 | 19.05 | 19.66 | 19.66 | 3,941 |
| 01 Feb 2024 | 19.38 | 19.82 | 19.36 | 19.78 | 19.78 | 6,683 |
| 31 Jan 2024 | 19.54 | 20.04 | 19.39 | 19.75 | 19.75 | 46,119 |
| 30 Jan 2024 | 20.30 | 20.32 | 19.78 | 19.85 | 19.85 | 7,594 |
| 29 Jan 2024 | 20.18 | 20.39 | 19.88 | 20.29 | 20.29 | 14,607 |
| 26 Jan 2024 | 20.54 | 20.89 | 20.24 | 20.32 | 20.32 | 5,294 |
| 25 Jan 2024 | 20.42 | 20.63 | 20.02 | 20.25 | 20.25 | 17,750 |
| 24 Jan 2024 | 21.10 | 21.14 | 20.22 | 20.34 | 20.34 | 9,951 |
| 23 Jan 2024 | 21.27 | 21.37 | 20.37 | 20.75 | 20.75 | 12,973 |
| 22 Jan 2024 | 20.45 | 21.35 | 20.39 | 20.59 | 20.59 | 18,138 |
| 19 Jan 2024 | 19.87 | 20.15 | 19.50 | 20.14 | 20.14 | 9,629 |
| 18 Jan 2024 | 19.54 | 19.58 | 19.17 | 19.36 | 19.36 | 6,304 |
| 17 Jan 2024 | 19.60 | 19.69 | 19.12 | 19.20 | 19.20 | 23,979 |
| 16 Jan 2024 | 20.75 | 20.75 | 19.99 | 20.10 | 20.10 | 15,741 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 20.82 | 21.37 | 20.61 | 20.98 | 20.98 | 3,784 |
| 11 Jan 2024 | 21.62 | 21.76 | 20.54 | 20.92 | 20.92 | 17,372 |
| 10 Jan 2024 | 21.85 | 22.07 | 21.03 | 21.77 | 21.77 | 17,598 |
| 09 Jan 2024 | 21.86 | 22.14 | 21.81 | 21.96 | 21.96 | 11,829 |
| 08 Jan 2024 | 21.20 | 22.11 | 21.02 | 22.01 | 22.01 | 10,355 |
| 05 Jan 2024 | 20.96 | 21.50 | 20.93 | 21.43 | 21.43 | 11,359 |
| 04 Jan 2024 | 20.88 | 21.54 | 20.77 | 21.51 | 21.51 | 14,509 |
| 03 Jan 2024 | 21.60 | 21.67 | 20.92 | 21.25 | 21.25 | 31,155 |
| 02 Jan 2024 | 21.65 | 22.52 | 21.02 | 21.99 | 21.99 | 86,025 |
| 29 Dec 2023 | 22.09 | 22.33 | 21.47 | 21.60 | 21.60 | 23,925 |
| 28 Dec 2023 | 22.05 | 22.26 | 21.90 | 22.08 | 22.08 | 13,675 |
| 27 Dec 2023 | 22.09 | 22.15 | 21.84 | 22.00 | 22.00 | 5,100 |
| 22 Dec 2023 | 21.26 | 21.58 | 21.07 | 21.23 | 21.23 | 4,542 |
| 21 Dec 2023 | 20.97 | 21.22 | 20.79 | 21.16 | 21.16 | 14,608 |
| 20 Dec 2023 | 21.35 | 21.81 | 21.27 | 21.35 | 21.35 | 18,013 |
| 19 Dec 2023 | 20.65 | 21.38 | 20.65 | 21.33 | 21.33 | 14,665 |
| 18 Dec 2023 | 20.59 | 20.75 | 20.18 | 20.53 | 20.53 | 9,525 |
| 15 Dec 2023 | 21.39 | 21.43 | 20.39 | 20.41 | 20.41 | 22,944 |
| 14 Dec 2023 | 20.46 | 21.85 | 20.44 | 21.01 | 21.01 | 31,682 |
| 13 Dec 2023 | 19.28 | 19.28 | 18.55 | 18.57 | 18.57 | 7,923 |
| 12 Dec 2023 | 18.92 | 19.10 | 18.54 | 19.02 | 19.02 | 10,426 |
| 11 Dec 2023 | 19.13 | 19.13 | 18.65 | 19.03 | 19.03 | 8,420 |
| 08 Dec 2023 | 18.79 | 19.60 | 18.75 | 19.09 | 19.09 | 20,836 |
| 07 Dec 2023 | 18.84 | 19.21 | 18.62 | 19.17 | 19.17 | 11,720 |
| 06 Dec 2023 | 18.95 | 19.64 | 18.77 | 19.21 | 19.21 | 31,005 |
| 05 Dec 2023 | 19.02 | 19.02 | 18.29 | 18.48 | 18.48 | 15,123 |
| 04 Dec 2023 | 18.74 | 19.15 | 18.65 | 18.86 | 18.86 | 16,050 |
| *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.