Yahoo

Mail

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
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,862.86
-1,241.06(-1.91%)
CMC Crypto 200
1,383.71
-12.82(-0.92%)

Ultra Clean Holdings, Inc. (0LID.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

39.76

-0.80

(-1.96%)

At close: 04:11PM 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
25 Apr 2024	39.76	39.76	39.76	39.76	39.76	2
24 Apr 2024	40.58	40.58	40.56	40.56	40.56	21
23 Apr 2024	38.82	40.07	38.82	40.07	40.07	54
22 Apr 2024	39.53	39.55	38.57	38.79	38.79	264
19 Apr 2024	39.88	39.88	39.75	39.75	39.75	289
18 Apr 2024	41.13	41.13	40.47	40.47	40.47	123
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	42.24	42.24	41.89	41.89	41.89	102
15 Apr 2024	43.69	43.69	42.92	42.92	42.92	26
12 Apr 2024	45.06	45.06	43.78	43.87	43.87	2,347
11 Apr 2024	44.93	45.28	44.93	45.28	45.28	136
10 Apr 2024	45.97	45.97	45.47	45.87	45.87	167
09 Apr 2024	46.21	46.21	46.21	46.21	46.21	-
08 Apr 2024	46.60	46.60	46.60	46.60	46.60	100
05 Apr 2024	44.99	45.79	44.99	45.79	45.79	11
04 Apr 2024	47.00	47.00	46.75	46.76	46.76	117
03 Apr 2024	45.21	46.80	45.21	46.40	46.40	67
02 Apr 2024	-	-	-	-	-	-
28 Mar 2024	46.28	46.28	45.68	45.68	45.68	6
27 Mar 2024	45.18	46.16	45.18	46.07	46.07	124
26 Mar 2024	44.63	45.22	44.16	44.38	44.38	218
25 Mar 2024	44.53	45.67	44.53	45.67	45.67	40
22 Mar 2024	44.71	44.71	44.14	44.43	44.43	3,465
21 Mar 2024	45.31	46.59	44.98	44.98	44.98	992
20 Mar 2024	42.72	43.16	42.67	43.16	43.16	506
19 Mar 2024	41.95	42.89	41.75	42.63	42.63	789
18 Mar 2024	43.77	43.77	43.25	43.25	43.25	172
15 Mar 2024	41.94	41.94	41.94	41.94	41.94	80
14 Mar 2024	44.00	44.00	43.30	43.30	43.30	9
13 Mar 2024	45.36	45.36	44.10	44.76	44.76	93
12 Mar 2024	45.66	45.66	44.88	45.12	45.12	334
11 Mar 2024	45.75	46.06	45.64	45.64	45.64	40
08 Mar 2024	46.53	47.32	46.33	46.34	46.34	104
07 Mar 2024	46.75	47.55	46.26	47.07	47.07	13
06 Mar 2024	45.50	46.30	45.50	46.13	46.13	286
05 Mar 2024	44.20	45.71	44.20	45.08	45.08	366
04 Mar 2024	45.08	45.49	44.28	44.87	44.87	308
01 Mar 2024	43.49	44.74	43.20	44.74	44.74	121
29 Feb 2024	43.49	43.49	42.74	43.27	43.27	11
28 Feb 2024	43.51	43.61	42.16	42.16	42.16	309
27 Feb 2024	44.90	45.50	44.13	45.50	45.50	111
26 Feb 2024	43.66	45.08	43.58	45.04	45.04	287
23 Feb 2024	43.10	43.14	42.89	42.92	42.92	174
22 Feb 2024	46.81	48.50	44.58	45.22	45.22	2,450
21 Feb 2024	40.92	40.92	40.92	40.92	40.92	20
20 Feb 2024	43.69	43.77	41.99	42.16	42.16	143
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	43.68	45.01	43.46	45.01	45.01	231
15 Feb 2024	42.88	42.99	42.47	42.99	42.99	1,571
14 Feb 2024	42.71	42.71	41.75	41.87	41.87	189
13 Feb 2024	40.40	41.70	40.37	41.27	41.27	723
12 Feb 2024	43.68	44.82	43.68	44.16	44.16	355
09 Feb 2024	42.50	43.34	42.46	43.34	43.34	390
08 Feb 2024	41.10	42.26	41.01	41.83	41.83	87
07 Feb 2024	40.21	40.87	40.21	40.87	40.87	138
06 Feb 2024	39.57	40.43	39.57	40.06	40.06	253
05 Feb 2024	40.83	40.83	39.31	40.03	40.03	523
02 Feb 2024	40.00	40.50	39.97	40.50	40.50	71
01 Feb 2024	38.42	38.93	38.42	38.54	38.54	120
31 Jan 2024	37.75	38.24	37.75	38.24	38.24	61
30 Jan 2024	38.48	38.48	38.23	38.23	38.23	13
29 Jan 2024	37.75	37.75	37.37	37.37	37.37	270
26 Jan 2024	37.67	38.04	37.51	37.51	37.51	114
25 Jan 2024	39.39	39.39	38.88	38.88	38.88	102
24 Jan 2024	38.64	39.33	38.43	38.57	38.57	136
23 Jan 2024	38.65	38.65	37.75	38.16	38.16	43
22 Jan 2024	37.50	38.36	37.50	38.25	38.25	65
19 Jan 2024	35.38	36.61	35.26	36.49	36.49	39
18 Jan 2024	33.46	34.32	33.46	34.10	34.10	120
17 Jan 2024	32.20	32.20	32.20	32.20	32.20	12
16 Jan 2024	32.60	32.80	32.51	32.80	32.80	24
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	33.00	33.00	32.28	32.28	32.28	29
11 Jan 2024	32.61	32.75	32.31	32.31	32.31	4
10 Jan 2024	32.34	32.34	32.24	32.24	32.24	118
09 Jan 2024	32.18	32.31	32.18	32.31	32.31	127
08 Jan 2024	-	-	-	-	-	-
05 Jan 2024	-	-	-	-	-	-
04 Jan 2024	-	-	-	-	-	-
03 Jan 2024	32.36	32.58	32.08	32.58	32.58	124
02 Jan 2024	33.57	33.79	33.56	33.79	33.79	52
29 Dec 2023	34.21	34.21	34.13	34.13	34.13	22
28 Dec 2023	-	-	-	-	-	-
27 Dec 2023	34.82	35.07	34.82	35.07	35.07	620
22 Dec 2023	33.95	34.39	33.95	34.39	34.39	306
21 Dec 2023	32.92	32.96	32.67	32.87	32.87	326
20 Dec 2023	32.47	32.47	32.47	32.47	32.47	420
19 Dec 2023	32.20	32.22	31.55	31.55	31.55	3,845
18 Dec 2023	-	-	-	-	-	-
15 Dec 2023	31.76	31.86	31.51	31.51	31.51	171
14 Dec 2023	30.20	31.65	30.20	31.06	31.06	119
13 Dec 2023	28.81	28.81	28.81	28.81	28.81	2
12 Dec 2023	29.26	29.30	29.26	29.30	29.30	37
11 Dec 2023	29.11	29.11	28.95	29.00	29.00	59
08 Dec 2023	28.40	28.91	28.24	28.24	28.24	48
07 Dec 2023	-	-	-	-	-	-
06 Dec 2023	27.82	27.82	27.82	27.82	27.82	11
05 Dec 2023	28.34	28.35	27.61	27.61	27.61	151
04 Dec 2023	28.01	28.01	28.01	28.01	28.01	99
01 Dec 2023	26.66	26.66	26.60	26.66	26.66	18
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,862.86-1,241.06(-1.91%)

CMC Crypto 2001,383.71-12.82(-0.92%)

Ultra Clean Holdings, Inc. (0LID.L)

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
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,862.86
-1,241.06(-1.91%)

CMC Crypto 200
1,383.71
-12.82(-0.92%)