Singapore markets open in 8 hours 48 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.14 (+2.03%) Bitcoin USD
63,577.98 +589.44 (+0.94%) CMC Crypto 200
1,390.55 -5.98 (-0.43%)
U.S. Gold Corp. (0LHW.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 02:52PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.2180 | 4.3750 | 4.2180 | 4.3750 | 4.3750 | 200 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 1,826 |
| 19 Apr 2024 | 4.2414 | 4.2414 | 4.2414 | 4.2414 | 4.2414 | 456 |
| 18 Apr 2024 | 4.0700 | 4.0700 | 3.9742 | 3.9742 | 3.9742 | 8 |
| 17 Apr 2024 | 3.9850 | 3.9850 | 3.9000 | 3.9000 | 3.9000 | 860 |
| 16 Apr 2024 | 3.9616 | 3.9616 | 3.8520 | 3.8520 | 3.8520 | 169 |
| 15 Apr 2024 | 4.0220 | 4.0256 | 3.9920 | 3.9980 | 3.9980 | 792 |
| 12 Apr 2024 | 4.7480 | 4.7480 | 4.7480 | 4.7480 | 4.7480 | 1,121 |
| 11 Apr 2024 | 4.5600 | 4.5680 | 4.5600 | 4.5680 | 4.5680 | 300 |
| 10 Apr 2024 | 4.5302 | 4.5302 | 4.5302 | 4.5302 | 4.5302 | 570 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 1,000 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 3.9716 | 4.1175 | 3.9716 | 4.1175 | 4.1175 | 500 |
| 02 Apr 2024 | 4.0455 | 4.0455 | 3.9450 | 3.9450 | 3.9450 | 559 |
| 28 Mar 2024 | 3.6000 | 3.6972 | 3.6000 | 3.6972 | 3.6972 | 876 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 3.5976 | 3.5976 | 3.5976 | 3.5976 | 3.5976 | 139 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 3.4375 | 3.5506 | 3.4100 | 3.5506 | 3.5506 | 574 |
| 19 Mar 2024 | 3.5008 | 3.5008 | 3.5007 | 3.5007 | 3.5007 | 965 |
| 18 Mar 2024 | 3.5968 | 3.5968 | 3.5968 | 3.5968 | 3.5968 | 800 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 100 |
| 13 Mar 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 150 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 50 |
| 08 Mar 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 100 |
| 07 Mar 2024 | 3.7430 | 3.7430 | 3.6040 | 3.6040 | 3.6040 | 407 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 3.5800 | 3.5800 | 3.5500 | 3.5500 | 3.5500 | 200 |
| 01 Mar 2024 | 3.5904 | 3.5904 | 3.5700 | 3.5700 | 3.5700 | 110 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 3.4701 | 3.4701 | 3.4701 | 3.4701 | 3.4701 | 100 |
| 26 Feb 2024 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 487 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 300 |
| 14 Feb 2024 | 3.2950 | 3.3000 | 3.2950 | 3.3000 | 3.3000 | 415 |
| 13 Feb 2024 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | 11 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 3.4950 | 3.4984 | 3.4950 | 3.4950 | 3.4950 | 300 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 100 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 3.7336 | 3.7336 | 3.7336 | 3.7336 | 3.7336 | 100 |
| 29 Jan 2024 | 3.7069 | 3.7069 | 3.7069 | 3.7069 | 3.7069 | 555 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 3.7766 | 3.7766 | 3.7766 | 3.7766 | 3.7766 | 196 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 100 |
| 17 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 1,200 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 4.3550 | 4.3550 | 4.2178 | 4.2178 | 4.2178 | 200 |
| 11 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 200 |
| 10 Jan 2024 | 4.1200 | 4.1200 | 4.0720 | 4.0720 | 4.0720 | 190 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | 900 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 100 |
| 03 Jan 2024 | 4.1218 | 4.2057 | 4.1218 | 4.1664 | 4.1664 | 3,150 |
| 02 Jan 2024 | 4.3644 | 4.3667 | 4.3644 | 4.3667 | 4.3667 | 188 |
| 29 Dec 2023 | 4.1812 | 4.2000 | 4.1150 | 4.1982 | 4.1982 | 2,200 |
| 28 Dec 2023 | 4.1035 | 4.2650 | 4.0743 | 4.2650 | 4.2650 | 976 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 3.8101 | 3.9213 | 3.8101 | 3.9213 | 3.9213 | 5,525 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 3.6950 | 3.7458 | 3.6950 | 3.7254 | 3.7254 | 977 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 3.5567 | 3.5567 | 3.5567 | 3.5567 | 3.5567 | 500 |
| 08 Dec 2023 | 3.6600 | 3.6600 | 3.6200 | 3.6522 | 3.6522 | 563 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 100 |
| 05 Dec 2023 | 3.7100 | 3.7100 | 3.6800 | 3.6800 | 3.6800 | 660 |
| 04 Dec 2023 | 3.8460 | 4.0336 | 3.7990 | 3.9415 | 3.9415 | 6,149 |
| *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.