Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,131.58 +3,758.08 (+6.33%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
2U, Inc. (0LHP.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:57PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.2900 | 0.3223 | 0.2811 | 0.3205 | 0.3205 | 18,270 |
| 02 May 2024 | 0.2546 | 0.2600 | 0.2524 | 0.2524 | 0.2524 | 12,297 |
| 01 May 2024 | 0.2501 | 0.2501 | 0.2470 | 0.2472 | 0.2472 | 21,940 |
| 30 Apr 2024 | 0.2575 | 0.2605 | 0.2425 | 0.2447 | 0.2447 | 22,346 |
| 29 Apr 2024 | 0.2480 | 0.2702 | 0.2479 | 0.2696 | 0.2696 | 27,669 |
| 26 Apr 2024 | 0.2399 | 0.2515 | 0.2334 | 0.2348 | 0.2348 | 30,578 |
| 25 Apr 2024 | 0.2473 | 0.2473 | 0.2334 | 0.2378 | 0.2378 | 14,920 |
| 24 Apr 2024 | 0.2530 | 0.2540 | 0.2314 | 0.2396 | 0.2396 | 8,752 |
| 23 Apr 2024 | 0.2494 | 0.2579 | 0.2436 | 0.2445 | 0.2445 | 34,712 |
| 22 Apr 2024 | 0.2560 | 0.2600 | 0.2434 | 0.2455 | 0.2455 | 16,913 |
| 19 Apr 2024 | 0.2700 | 0.2775 | 0.2435 | 0.2497 | 0.2497 | 28,512 |
| 18 Apr 2024 | 0.2900 | 0.2988 | 0.2715 | 0.2794 | 0.2794 | 40,003 |
| 17 Apr 2024 | 0.3151 | 0.3151 | 0.2910 | 0.2966 | 0.2966 | 16,679 |
| 16 Apr 2024 | 0.3115 | 0.3128 | 0.2752 | 0.2957 | 0.2957 | 31,136 |
| 15 Apr 2024 | 0.3450 | 0.3482 | 0.3101 | 0.3120 | 0.3120 | 5,742 |
| 12 Apr 2024 | 0.3679 | 0.3679 | 0.3400 | 0.3566 | 0.3566 | 22,325 |
| 11 Apr 2024 | 0.3550 | 0.3703 | 0.3461 | 0.3621 | 0.3621 | 13,429 |
| 10 Apr 2024 | 0.3480 | 0.3643 | 0.3428 | 0.3643 | 0.3643 | 22,051 |
| 09 Apr 2024 | 0.3551 | 0.3799 | 0.3551 | 0.3717 | 0.3717 | 3,707 |
| 08 Apr 2024 | 0.3520 | 0.3741 | 0.3482 | 0.3697 | 0.3697 | 40,405 |
| 05 Apr 2024 | 0.3749 | 0.3797 | 0.3552 | 0.3577 | 0.3577 | 31,687 |
| 04 Apr 2024 | 0.3500 | 0.3845 | 0.3500 | 0.3845 | 0.3845 | 18,826 |
| 03 Apr 2024 | 0.3716 | 0.3716 | 0.3512 | 0.3611 | 0.3611 | 16,154 |
| 02 Apr 2024 | 0.3995 | 0.4056 | 0.3708 | 0.3766 | 0.3766 | 13,369 |
| 28 Mar 2024 | 0.4000 | 0.4093 | 0.3619 | 0.3815 | 0.3815 | 25,520 |
| 27 Mar 2024 | 0.3641 | 0.4100 | 0.3600 | 0.4017 | 0.4017 | 70,822 |
| 26 Mar 2024 | 0.3509 | 0.3649 | 0.3509 | 0.3618 | 0.3618 | 11,659 |
| 25 Mar 2024 | 0.3746 | 0.3839 | 0.3500 | 0.3595 | 0.3595 | 35,110 |
| 22 Mar 2024 | 0.3990 | 0.4060 | 0.3501 | 0.3562 | 0.3562 | 72,562 |
| 21 Mar 2024 | 0.4081 | 0.4182 | 0.3928 | 0.4067 | 0.4067 | 17,444 |
| 20 Mar 2024 | 0.3885 | 0.4324 | 0.3611 | 0.4250 | 0.4250 | 101,633 |
| 19 Mar 2024 | 0.3254 | 0.3770 | 0.3119 | 0.3695 | 0.3695 | 106,570 |
| 18 Mar 2024 | 0.3675 | 0.3727 | 0.3427 | 0.3482 | 0.3482 | 53,508 |
| 15 Mar 2024 | 0.3666 | 0.3666 | 0.3416 | 0.3422 | 0.3422 | 3,760 |
| 14 Mar 2024 | 0.3600 | 0.3738 | 0.3452 | 0.3520 | 0.3520 | 39,919 |
| 13 Mar 2024 | 0.3750 | 0.3900 | 0.3602 | 0.3648 | 0.3648 | 133,721 |
| 12 Mar 2024 | 0.3957 | 0.3957 | 0.3711 | 0.3757 | 0.3757 | 28,186 |
| 11 Mar 2024 | 0.4200 | 0.4365 | 0.3800 | 0.3902 | 0.3902 | 34,320 |
| 08 Mar 2024 | 0.4300 | 0.4540 | 0.4300 | 0.4436 | 0.4436 | 33,906 |
| 07 Mar 2024 | 0.4150 | 0.4588 | 0.4150 | 0.4249 | 0.4249 | 19,539 |
| 06 Mar 2024 | 0.4031 | 0.4683 | 0.4001 | 0.4623 | 0.4623 | 67,486 |
| 05 Mar 2024 | 0.4250 | 0.4358 | 0.4000 | 0.4239 | 0.4239 | 15,222 |
| 04 Mar 2024 | 0.4331 | 0.4579 | 0.4100 | 0.4495 | 0.4495 | 15,698 |
| 01 Mar 2024 | 0.4502 | 0.4661 | 0.4392 | 0.4643 | 0.4643 | 3,312 |
| 29 Feb 2024 | 0.4275 | 0.4650 | 0.4220 | 0.4530 | 0.4530 | 20,028 |
| 28 Feb 2024 | 0.4594 | 0.4601 | 0.4256 | 0.4406 | 0.4406 | 12,413 |
| 27 Feb 2024 | 0.4095 | 0.4680 | 0.4000 | 0.4592 | 0.4592 | 65,695 |
| 26 Feb 2024 | 0.3746 | 0.3799 | 0.3611 | 0.3750 | 0.3750 | 60,549 |
| 23 Feb 2024 | 0.4000 | 0.4000 | 0.3701 | 0.3746 | 0.3746 | 338,719 |
| 22 Feb 2024 | 0.4528 | 0.4528 | 0.4050 | 0.4127 | 0.4127 | 5,918 |
| 21 Feb 2024 | 0.4108 | 0.4720 | 0.4100 | 0.4517 | 0.4517 | 77,157 |
| 20 Feb 2024 | 0.4630 | 0.4938 | 0.3746 | 0.3787 | 0.3787 | 39,250 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 0.4100 | 0.4717 | 0.4000 | 0.4450 | 0.4450 | 308,259 |
| 15 Feb 2024 | 0.3411 | 0.4498 | 0.3406 | 0.3850 | 0.3850 | 144,874 |
| 14 Feb 2024 | 0.4000 | 0.4098 | 0.3200 | 0.3264 | 0.3264 | 189,962 |
| 13 Feb 2024 | 0.7300 | 0.7500 | 0.4144 | 0.4169 | 0.4169 | 539,378 |
| 12 Feb 2024 | 0.8319 | 0.9500 | 0.7800 | 0.9124 | 0.9124 | 408,793 |
| 09 Feb 2024 | 0.7600 | 0.8198 | 0.7578 | 0.7933 | 0.7933 | 99,992 |
| 08 Feb 2024 | 0.7300 | 0.7694 | 0.7000 | 0.7643 | 0.7643 | 66,371 |
| 07 Feb 2024 | 0.7181 | 0.7299 | 0.6848 | 0.7017 | 0.7017 | 82,068 |
| 06 Feb 2024 | 0.7099 | 0.7490 | 0.6800 | 0.7051 | 0.7051 | 105,111 |
| 05 Feb 2024 | 0.8151 | 1.0000 | 0.7252 | 0.7253 | 0.7253 | 136,464 |
| 02 Feb 2024 | 0.8700 | 0.8996 | 0.7692 | 0.7920 | 0.7920 | 116,074 |
| 01 Feb 2024 | 0.8900 | 0.9190 | 0.8600 | 0.9031 | 0.9031 | 25,499 |
| 31 Jan 2024 | 0.9500 | 1.0100 | 0.8861 | 0.8941 | 0.8941 | 76,098 |
| 30 Jan 2024 | 1.0900 | 1.1196 | 1.0200 | 1.0296 | 1.0296 | 20,610 |
| 29 Jan 2024 | 1.1400 | 1.2000 | 1.0900 | 1.1396 | 1.1396 | 55,464 |
| 26 Jan 2024 | 1.1500 | 1.1696 | 1.0600 | 1.1004 | 1.1004 | 80,098 |
| 25 Jan 2024 | 0.9551 | 1.0400 | 0.9400 | 1.0300 | 1.0300 | 60,374 |
| 24 Jan 2024 | 1.0000 | 1.0100 | 0.9324 | 0.9450 | 0.9450 | 55,022 |
| 23 Jan 2024 | 0.9019 | 0.9279 | 0.8645 | 0.9021 | 0.9021 | 40,065 |
| 22 Jan 2024 | 0.7500 | 0.9264 | 0.7500 | 0.8582 | 0.8582 | 141,108 |
| 19 Jan 2024 | 0.7900 | 0.7978 | 0.7351 | 0.7736 | 0.7736 | 33,498 |
| 18 Jan 2024 | 0.8600 | 0.8600 | 0.7623 | 0.7994 | 0.7994 | 79,271 |
| 17 Jan 2024 | 0.8800 | 0.9000 | 0.8503 | 0.8507 | 0.8507 | 53,927 |
| 16 Jan 2024 | 0.9500 | 1.0000 | 0.9061 | 0.9061 | 0.9061 | 40,439 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 0.9600 | 1.0120 | 0.9600 | 0.9714 | 0.9714 | 19,401 |
| 11 Jan 2024 | 1.0000 | 1.0000 | 0.9269 | 0.9684 | 0.9684 | 48,483 |
| 10 Jan 2024 | 1.0800 | 1.0800 | 0.9786 | 0.9828 | 0.9828 | 51,227 |
| 09 Jan 2024 | 1.0700 | 1.0896 | 1.0204 | 1.0204 | 1.0204 | 21,744 |
| 08 Jan 2024 | 1.1000 | 1.1096 | 1.0504 | 1.0896 | 1.0896 | 30,293 |
| 05 Jan 2024 | 1.1000 | 1.1200 | 1.0700 | 1.0996 | 1.0996 | 12,493 |
| 04 Jan 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1199 | 1.1199 | 18,604 |
| 03 Jan 2024 | 1.1800 | 1.1800 | 1.0600 | 1.1097 | 1.1097 | 21,026 |
| 02 Jan 2024 | 1.2200 | 1.2396 | 1.1696 | 1.2196 | 1.2196 | 12,412 |
| 29 Dec 2023 | 1.2900 | 1.3000 | 1.1700 | 1.2204 | 1.2204 | 31,875 |
| 28 Dec 2023 | 1.3300 | 1.3495 | 1.2905 | 1.3105 | 1.3105 | 11,492 |
| 27 Dec 2023 | 1.3100 | 1.3491 | 1.3023 | 1.3290 | 1.3290 | 46,524 |
| 22 Dec 2023 | 1.2000 | 1.3100 | 1.2000 | 1.2795 | 1.2795 | 47,834 |
| 21 Dec 2023 | 1.2100 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 21,183 |
| 20 Dec 2023 | 1.3200 | 1.3400 | 1.2605 | 1.2705 | 1.2705 | 38,130 |
| 19 Dec 2023 | 1.1300 | 1.2700 | 1.1300 | 1.2296 | 1.2296 | 48,591 |
| 18 Dec 2023 | 1.1500 | 1.2104 | 1.1404 | 1.1611 | 1.1611 | 46,744 |
| 15 Dec 2023 | 1.2505 | 1.3000 | 1.1500 | 1.1850 | 1.1850 | 127,567 |
| 14 Dec 2023 | 1.1300 | 1.2500 | 1.1100 | 1.1904 | 1.1904 | 111,978 |
| 13 Dec 2023 | 0.9900 | 0.9999 | 0.9717 | 0.9804 | 0.9804 | 25,945 |
| 12 Dec 2023 | 0.9822 | 1.0200 | 0.9691 | 1.0013 | 1.0013 | 21,768 |
| 11 Dec 2023 | 1.0000 | 1.0200 | 0.9689 | 1.0104 | 1.0104 | 31,650 |
| *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.