Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,025.72 +3.51 (+0.07%) Dow
37,921.16 +167.85 (+0.44%) Nasdaq
15,657.91 -25.46 (-0.16%) Bitcoin USD
62,666.21 +284.25 (+0.46%) CMC Crypto 200
885.54 0.00 (0.00%)
Uniti Group Inc. (0LJB.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 02:39PM BST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 5.34 | 5.36 | 5.34 | 5.36 | 5.36 | 6 |
| 17 Apr 2024 | 5.60 | 5.60 | 5.30 | 5.36 | 5.36 | 10,451 |
| 16 Apr 2024 | 5.44 | 5.44 | 5.32 | 5.43 | 5.43 | 997 |
| 15 Apr 2024 | 5.64 | 5.77 | 5.51 | 5.52 | 5.52 | 1,997 |
| 12 Apr 2024 | 5.69 | 5.69 | 5.59 | 5.64 | 5.64 | 648 |
| 11 Apr 2024 | 5.79 | 5.84 | 5.66 | 5.71 | 5.71 | 519 |
| 10 Apr 2024 | 5.71 | 5.83 | 5.61 | 5.61 | 5.61 | 976 |
| 09 Apr 2024 | 5.75 | 5.87 | 5.72 | 5.87 | 5.87 | 149 |
| 08 Apr 2024 | 5.65 | 5.78 | 5.65 | 5.68 | 5.68 | 958 |
| 05 Apr 2024 | 5.64 | 5.65 | 5.60 | 5.64 | 5.64 | 166 |
| 04 Apr 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 6 |
| 03 Apr 2024 | 5.84 | 5.84 | 5.71 | 5.75 | 5.75 | 410 |
| 02 Apr 2024 | 5.82 | 5.84 | 5.79 | 5.82 | 5.82 | 933 |
| 28 Mar 2024 | 5.95 | 5.95 | 5.86 | 5.86 | 5.86 | 5,203 |
| 27 Mar 2024 | 5.93 | 5.99 | 5.84 | 5.99 | 5.99 | 2,178 |
| 27 Mar 2024 | 0.15 Dividend | |||||
| 26 Mar 2024 | 6.07 | 6.10 | 5.99 | 6.01 | 5.86 | 3,497 |
| 25 Mar 2024 | 6.09 | 6.09 | 6.05 | 6.06 | 5.91 | 273 |
| 22 Mar 2024 | 6.37 | 6.37 | 6.05 | 6.06 | 5.91 | 431 |
| 21 Mar 2024 | 6.35 | 6.36 | 6.24 | 6.28 | 6.12 | 8,284 |
| 20 Mar 2024 | 6.11 | 6.20 | 6.08 | 6.18 | 6.03 | 297 |
| 19 Mar 2024 | 6.10 | 6.23 | 6.10 | 6.19 | 6.04 | 3,805 |
| 18 Mar 2024 | 6.26 | 6.26 | 6.13 | 6.14 | 5.99 | 323 |
| 15 Mar 2024 | 6.18 | 6.31 | 6.18 | 6.23 | 6.07 | 438 |
| 14 Mar 2024 | 6.20 | 6.23 | 6.15 | 6.23 | 6.08 | 80 |
| 13 Mar 2024 | 6.28 | 6.38 | 6.28 | 6.30 | 6.14 | 636 |
| 12 Mar 2024 | 6.45 | 6.46 | 5.89 | 6.15 | 6.00 | 1,380 |
| 11 Mar 2024 | 6.54 | 6.61 | 6.46 | 6.53 | 6.37 | 4,953 |
| 08 Mar 2024 | 6.65 | 6.67 | 6.65 | 6.65 | 6.48 | 1,656 |
| 07 Mar 2024 | 6.60 | 6.63 | 6.54 | 6.59 | 6.43 | 238 |
| 06 Mar 2024 | 6.49 | 6.62 | 6.46 | 6.59 | 6.43 | 1,218 |
| 05 Mar 2024 | 6.50 | 6.60 | 6.44 | 6.45 | 6.29 | 755 |
| 04 Mar 2024 | 6.41 | 6.49 | 6.33 | 6.49 | 6.33 | 3,710 |
| 01 Mar 2024 | 5.93 | 6.25 | 5.84 | 6.25 | 6.09 | 6,704 |
| 29 Feb 2024 | 5.48 | 5.79 | 5.46 | 5.79 | 5.65 | 13,723 |
| 28 Feb 2024 | 5.48 | 5.80 | 5.48 | 5.74 | 5.60 | 140 |
| 27 Feb 2024 | 5.70 | 5.70 | 5.56 | 5.59 | 5.45 | 1,317 |
| 26 Feb 2024 | 5.64 | 5.70 | 5.43 | 5.43 | 5.29 | 498 |
| 23 Feb 2024 | 5.55 | 5.64 | 5.55 | 5.60 | 5.46 | 649 |
| 22 Feb 2024 | 5.66 | 5.66 | 5.62 | 5.66 | 5.51 | 172 |
| 21 Feb 2024 | 5.57 | 5.58 | 5.51 | 5.53 | 5.39 | 3,250 |
| 20 Feb 2024 | 5.08 | 5.62 | 5.06 | 5.62 | 5.48 | 2,547 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 5.10 | 5.14 | 5.02 | 5.14 | 5.01 | 468 |
| 15 Feb 2024 | 5.11 | 5.20 | 5.07 | 5.20 | 5.07 | 87 |
| 14 Feb 2024 | 4.97 | 5.02 | 4.93 | 5.02 | 4.89 | 292 |
| 13 Feb 2024 | 4.95 | 4.95 | 4.83 | 4.93 | 4.81 | 1,727 |
| 12 Feb 2024 | 4.93 | 5.20 | 4.90 | 5.18 | 5.05 | 1,604 |
| 09 Feb 2024 | 4.83 | 4.84 | 4.67 | 4.79 | 4.67 | 6,473 |
| 08 Feb 2024 | 4.99 | 5.00 | 4.87 | 4.88 | 4.76 | 1,961 |
| 07 Feb 2024 | 5.03 | 5.08 | 4.95 | 4.95 | 4.83 | 5,153 |
| 06 Feb 2024 | 5.12 | 5.18 | 5.07 | 5.08 | 4.95 | 494 |
| 05 Feb 2024 | 5.07 | 5.13 | 5.03 | 5.12 | 4.99 | 3,005 |
| 02 Feb 2024 | 5.16 | 5.26 | 5.16 | 5.22 | 5.09 | 275 |
| 01 Feb 2024 | 5.22 | 5.36 | 5.21 | 5.26 | 5.12 | 1,171 |
| 31 Jan 2024 | 5.37 | 5.45 | 5.36 | 5.45 | 5.31 | 538 |
| 30 Jan 2024 | 5.44 | 5.44 | 5.36 | 5.37 | 5.24 | 158 |
| 29 Jan 2024 | 5.44 | 5.47 | 5.39 | 5.40 | 5.27 | 862 |
| 26 Jan 2024 | 5.55 | 5.55 | 5.44 | 5.49 | 5.35 | 267 |
| 25 Jan 2024 | 5.54 | 5.54 | 5.36 | 5.36 | 5.23 | 5,475 |
| 24 Jan 2024 | 5.59 | 5.59 | 5.32 | 5.34 | 5.21 | 225 |
| 23 Jan 2024 | 5.59 | 5.59 | 5.39 | 5.42 | 5.28 | 434 |
| 22 Jan 2024 | 5.70 | 5.70 | 5.32 | 5.35 | 5.22 | 1,726 |
| 19 Jan 2024 | 5.41 | 5.41 | 5.26 | 5.38 | 5.25 | 1,204 |
| 18 Jan 2024 | 5.57 | 5.58 | 5.39 | 5.40 | 5.27 | 488 |
| 17 Jan 2024 | 5.66 | 5.66 | 5.41 | 5.41 | 5.27 | 547 |
| 16 Jan 2024 | 5.69 | 5.80 | 5.66 | 5.74 | 5.60 | 4,263 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 5.72 | 5.79 | 5.70 | 5.75 | 5.61 | 2,658 |
| 11 Jan 2024 | 5.71 | 5.72 | 5.42 | 5.58 | 5.44 | 2,614 |
| 10 Jan 2024 | 5.71 | 5.79 | 5.71 | 5.78 | 5.63 | 1,626 |
| 09 Jan 2024 | 5.83 | 5.83 | 5.74 | 5.81 | 5.66 | 2,651 |
| 08 Jan 2024 | 5.82 | 5.95 | 5.82 | 5.93 | 5.78 | 899 |
| 05 Jan 2024 | 5.77 | 5.94 | 5.77 | 5.89 | 5.74 | 6,615 |
| 04 Jan 2024 | 5.96 | 5.97 | 5.73 | 5.97 | 5.83 | 3,792 |
| 03 Jan 2024 | 5.74 | 5.87 | 5.72 | 5.86 | 5.71 | 3,228 |
| 02 Jan 2024 | 5.79 | 5.91 | 5.77 | 5.88 | 5.73 | 4,113 |
| 29 Dec 2023 | 5.87 | 5.89 | 5.80 | 5.85 | 5.70 | 287 |
| 28 Dec 2023 | 5.81 | 5.90 | 5.78 | 5.90 | 5.75 | 1,505 |
| 27 Dec 2023 | 5.80 | 5.80 | 5.78 | 5.80 | 5.65 | 600 |
| 22 Dec 2023 | 5.49 | 5.49 | 5.42 | 5.42 | 5.28 | 190 |
| 21 Dec 2023 | 5.43 | 5.45 | 5.37 | 5.44 | 5.30 | 1,310 |
| 20 Dec 2023 | 5.79 | 5.79 | 5.50 | 5.50 | 5.36 | 5,350 |
| 19 Dec 2023 | 5.53 | 5.69 | 5.53 | 5.68 | 5.54 | 296 |
| 18 Dec 2023 | 5.65 | 5.65 | 5.49 | 5.58 | 5.44 | 607 |
| 15 Dec 2023 | 5.78 | 5.78 | 5.59 | 5.61 | 5.47 | 714 |
| 14 Dec 2023 | 5.82 | 5.97 | 5.69 | 5.74 | 5.60 | 3,080 |
| 14 Dec 2023 | 0.15 Dividend | |||||
| 13 Dec 2023 | 5.40 | 5.41 | 5.33 | 5.37 | 5.09 | 593 |
| 12 Dec 2023 | 5.43 | 5.54 | 5.34 | 5.48 | 5.19 | 1,010 |
| 11 Dec 2023 | 5.47 | 5.49 | 5.39 | 5.47 | 5.19 | 3,799 |
| 08 Dec 2023 | 5.54 | 5.62 | 5.43 | 5.46 | 5.18 | 2,099 |
| 07 Dec 2023 | 5.88 | 5.88 | 5.61 | 5.69 | 5.39 | 3,499 |
| 06 Dec 2023 | 5.71 | 5.87 | 5.71 | 5.73 | 5.43 | 615 |
| 05 Dec 2023 | 5.90 | 5.97 | 5.81 | 5.89 | 5.58 | 2,874 |
| 04 Dec 2023 | 5.80 | 5.89 | 5.77 | 5.86 | 5.56 | 1,373 |
| 01 Dec 2023 | 5.51 | 5.77 | 5.51 | 5.77 | 5.47 | 2,251 |
| 30 Nov 2023 | 5.57 | 5.63 | 5.49 | 5.55 | 5.26 | 1,480 |
| 29 Nov 2023 | 5.54 | 5.62 | 5.49 | 5.54 | 5.25 | 349 |
| 28 Nov 2023 | 5.32 | 5.47 | 5.30 | 5.44 | 5.16 | 336 |
| *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.