Yahoo

Mail

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
62,990.23
-46.96(-0.07%)
CMC Crypto 200
1,313.48
+36.50(+2.86%)

United Airlines Holdings, Inc. (0LIU.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

52.03

+0.46

(+0.89%)

At close: 07:14PM BST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	52.20	52.72	51.49	51.49	51.49	26,417
02 May 2024	51.52	51.65	51.02	51.33	51.33	15,875
01 May 2024	51.40	51.50	49.78	50.13	50.13	92,061
30 Apr 2024	52.36	52.66	51.77	52.34	52.34	18,752
29 Apr 2024	52.80	52.84	52.17	52.49	52.49	241,013
26 Apr 2024	53.07	53.33	52.35	52.54	52.54	8,315
25 Apr 2024	52.16	52.98	51.35	52.89	52.89	45,826
24 Apr 2024	53.76	53.91	52.14	52.69	52.69	64,429
23 Apr 2024	53.06	54.62	52.83	54.49	54.49	27,629
22 Apr 2024	51.38	54.06	51.38	53.97	53.97	146,353
19 Apr 2024	51.20	53.06	49.20	51.38	51.38	37,878
18 Apr 2024	48.48	51.74	48.30	50.78	50.78	83,275
17 Apr 2024	43.48	48.31	43.48	48.19	48.19	343,303
16 Apr 2024	40.72	41.64	40.14	41.58	41.58	43,358
15 Apr 2024	42.38	42.82	41.18	41.28	41.28	115,543
12 Apr 2024	42.80	42.80	41.12	41.66	41.66	35,371
11 Apr 2024	42.30	42.72	42.05	42.64	42.64	79,730
10 Apr 2024	43.54	44.81	42.40	42.42	42.42	144,404
09 Apr 2024	43.43	43.71	42.98	43.61	43.61	48,552
08 Apr 2024	43.03	43.84	42.69	43.64	43.64	435,281
05 Apr 2024	43.18	43.47	42.79	43.19	43.19	187,673
04 Apr 2024	44.98	45.73	44.98	45.17	45.17	33,405
03 Apr 2024	45.80	46.24	44.78	44.87	44.87	116,631
02 Apr 2024	46.50	46.50	45.30	45.69	45.69	99,157
28 Mar 2024	47.24	47.98	47.24	47.83	47.83	51,037
27 Mar 2024	45.72	47.46	45.62	47.06	47.06	33,723
26 Mar 2024	45.18	45.89	44.89	45.63	45.63	62,778
25 Mar 2024	46.17	46.17	43.54	44.60	44.60	134,309
22 Mar 2024	46.51	46.69	46.14	46.50	46.50	30,328
21 Mar 2024	46.15	46.56	45.95	46.40	46.40	23,327
20 Mar 2024	43.95	45.77	43.54	45.70	45.70	70,807
19 Mar 2024	43.63	44.01	43.35	43.70	43.70	80,838
18 Mar 2024	43.62	43.68	42.55	43.53	43.53	14,902
15 Mar 2024	42.78	43.66	42.78	43.11	43.11	80,953
14 Mar 2024	42.91	42.99	41.99	42.44	42.44	65,891
13 Mar 2024	41.24	43.21	41.24	43.15	43.15	64,476
12 Mar 2024	42.67	42.67	40.83	41.53	41.53	30,145
11 Mar 2024	43.15	43.15	42.56	43.01	43.01	32,065
08 Mar 2024	44.11	44.44	43.68	43.83	43.83	54,972
07 Mar 2024	44.09	44.71	44.09	44.16	44.16	32,132
06 Mar 2024	44.07	44.80	43.87	44.21	44.21	63,094
05 Mar 2024	43.80	44.00	43.45	43.83	43.83	92,554
04 Mar 2024	44.89	45.17	43.67	44.43	44.43	113,016
01 Mar 2024	45.44	45.75	44.39	44.71	44.71	81,551
29 Feb 2024	45.08	45.62	44.95	45.24	45.24	36,389
28 Feb 2024	44.51	45.09	44.43	44.90	44.90	52,080
27 Feb 2024	45.28	45.46	44.58	44.77	44.77	37,225
26 Feb 2024	45.46	46.22	45.46	45.63	45.63	38,230
23 Feb 2024	45.10	45.72	44.97	45.39	45.39	34,252
22 Feb 2024	44.41	45.83	44.41	45.27	45.27	27,204
21 Feb 2024	43.11	44.09	42.92	44.02	44.02	27,965
20 Feb 2024	41.72	43.40	41.68	42.95	42.95	112,513
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	42.85	42.85	41.63	42.05	42.05	33,724
15 Feb 2024	43.33	43.67	42.65	42.88	42.88	99,093
14 Feb 2024	41.87	42.70	41.72	42.61	42.61	11,935
13 Feb 2024	42.05	42.31	41.14	41.42	41.42	24,633
12 Feb 2024	42.16	43.28	42.15	43.14	43.14	12,258
09 Feb 2024	42.50	42.99	41.62	42.10	42.10	87,000
08 Feb 2024	41.12	41.34	40.46	41.06	41.06	22,335
07 Feb 2024	41.38	41.38	40.85	41.08	41.08	12,647
06 Feb 2024	39.90	41.21	39.75	41.10	41.10	21,420
05 Feb 2024	40.72	40.78	40.08	40.18	40.18	63,586
02 Feb 2024	41.26	41.37	40.90	41.35	41.35	22,224
01 Feb 2024	41.62	41.77	40.41	40.66	40.66	11,755
31 Jan 2024	41.41	42.39	40.92	41.90	41.90	20,303
30 Jan 2024	41.69	42.12	41.60	42.03	42.03	5,953
29 Jan 2024	42.50	42.84	42.23	42.48	42.48	27,561
26 Jan 2024	43.08	43.54	42.32	42.50	42.50	19,015
25 Jan 2024	42.19	43.09	41.80	42.46	42.46	54,178
24 Jan 2024	41.15	41.30	40.55	40.83	40.83	23,035
23 Jan 2024	40.82	42.28	39.79	40.79	40.79	163,860
22 Jan 2024	39.00	39.46	38.38	38.38	38.38	38,614
19 Jan 2024	39.99	39.99	38.58	38.89	38.89	43,183
18 Jan 2024	38.18	39.26	37.88	39.23	39.23	48,760
17 Jan 2024	38.46	38.77	37.79	37.88	37.88	39,699
16 Jan 2024	39.40	39.40	38.16	38.86	38.86	57,585
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	43.00	43.00	40.00	40.35	40.35	148,591
11 Jan 2024	44.10	44.23	43.49	43.90	43.90	27,480
10 Jan 2024	43.68	44.48	43.47	44.19	44.19	13,764
09 Jan 2024	43.40	44.09	43.09	43.83	43.83	32,677
08 Jan 2024	41.30	43.16	40.50	43.16	43.16	33,016
05 Jan 2024	40.41	41.99	40.41	41.94	41.94	10,615
04 Jan 2024	39.72	40.88	39.71	40.47	40.47	4,045
03 Jan 2024	40.13	40.54	39.52	39.62	39.62	30,375
02 Jan 2024	41.25	41.65	40.60	41.30	41.30	6,825
29 Dec 2023	41.84	41.87	41.25	41.44	41.44	8,368
28 Dec 2023	41.66	41.91	41.50	41.82	41.82	6,956
27 Dec 2023	42.02	42.14	41.63	41.81	41.81	13,866
22 Dec 2023	42.58	42.95	42.38	42.51	42.51	4,346
21 Dec 2023	41.80	42.58	41.80	42.55	42.55	10,043
20 Dec 2023	41.96	42.72	41.63	42.35	42.35	9,147
19 Dec 2023	42.63	42.94	42.35	42.45	42.45	9,180
18 Dec 2023	43.65	43.65	42.17	42.35	42.35	15,250
15 Dec 2023	43.60	43.84	43.23	43.45	43.45	12,847
14 Dec 2023	42.15	43.75	42.15	43.44	43.44	32,379
13 Dec 2023	41.27	41.27	39.80	40.37	40.37	12,784
12 Dec 2023	40.67	41.27	40.52	40.98	40.98	18,588
11 Dec 2023	40.90	41.12	40.69	40.81	40.81	8,975
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD62,990.23-46.96(-0.07%)

CMC Crypto 2001,313.48+36.50(+2.86%)

United Airlines Holdings, Inc. (0LIU.L)

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
62,990.23
-46.96(-0.07%)

CMC Crypto 200
1,313.48
+36.50(+2.86%)