Singapore markets closed

Universal Corporation (0LJD.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
51.12+0.23 (+0.45%)
As of 07:06PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20240.000.000.0051.1251.12-
19 Apr 202450.7751.0050.4550.8950.8976
18 Apr 202449.9150.5749.9150.2750.2719
17 Apr 202449.7550.1449.6649.6649.6694
16 Apr 202448.9049.7548.9049.7549.75330
15 Apr 202448.9849.6648.4949.6649.6684
12 Apr 202449.1449.1448.6348.6648.66150
11 Apr 202448.9948.9948.9948.9948.991
10 Apr 202449.7249.7248.2248.2448.24227
09 Apr 202450.7450.7750.3250.7350.738
08 Apr 202448.6050.4048.6050.3350.33315
05 Apr 202449.4549.4948.0048.0848.08177
05 Apr 20240.8 Dividend
04 Apr 202450.9650.9650.6150.6149.819
03 Apr 202450.7750.7750.4850.4849.69181
02 Apr 202450.8050.8050.6950.7449.9434
28 Mar 202451.7452.1451.3552.1451.31181
27 Mar 202451.1951.4451.1951.4450.6365
26 Mar 202450.3250.6750.0050.2049.41112
25 Mar 202451.3151.3150.3650.4349.64113
22 Mar 202452.1252.1250.7850.8250.02303
21 Mar 202451.5952.5251.2851.8351.01813
20 Mar 202451.1051.1050.6250.6249.8248
19 Mar 202451.5451.5450.6750.8350.0398
18 Mar 202451.4051.5450.9851.5450.7327
15 Mar 202449.2450.4849.2450.0949.3012
14 Mar 202450.7750.7749.9449.9449.1521
13 Mar 202450.6151.3150.6151.3150.5032
12 Mar 202450.1650.5550.0050.0749.28160
11 Mar 202451.0451.0450.3550.3549.5545
08 Mar 202450.5151.0150.5151.0150.2028
07 Mar 202449.8150.3649.5949.9749.1852
06 Mar 202448.8949.1548.7649.1548.374
05 Mar 202448.1548.7148.1548.7147.9450
04 Mar 202448.6748.6747.4347.9547.1952
01 Mar 202448.1348.4247.4548.4147.64571
29 Feb 202447.9948.5047.9147.9147.159
28 Feb 202447.6448.3247.6448.0047.2497
27 Feb 202449.2749.5748.6048.8048.0345
26 Feb 202449.3949.5948.9749.1648.3889
23 Feb 202449.6549.7249.6549.7248.9345
22 Feb 202449.6949.7448.8649.0148.2427
21 Feb 202449.6349.8849.4649.4648.681,015
20 Feb 202449.6150.6549.2850.0149.22106
19 Feb 2024------
16 Feb 202450.8551.0149.6449.6848.89151
15 Feb 202450.5150.9049.9850.9050.1041
14 Feb 202450.7651.1649.8149.8149.0214
13 Feb 202451.9551.9550.7750.9750.1743
12 Feb 202453.9253.9251.9653.1052.2668
09 Feb 202452.8853.7051.9952.1251.3012
08 Feb 202455.0056.4252.2652.9052.06125
07 Feb 202457.9157.9157.2957.3156.4013
06 Feb 202458.3758.3757.6557.7956.88364
05 Feb 202458.3058.9457.6858.1157.1950
02 Feb 202459.3759.6558.6459.3658.423
01 Feb 202458.3258.8258.3258.8157.881
31 Jan 202459.0559.0558.5058.5057.5837
30 Jan 202458.1958.1957.8158.0857.16-
29 Jan 202458.2158.2157.9157.9156.9921
26 Jan 202458.4558.4558.1558.1557.2317
25 Jan 202458.7759.2957.6457.9857.06175
24 Jan 202459.6959.6958.7858.7857.8521
23 Jan 2024------
22 Jan 202458.7359.4958.4259.0358.1057
19 Jan 202457.3658.1757.3658.1757.253
18 Jan 202458.9758.9757.9057.9056.9861
17 Jan 202458.2459.0758.2158.3057.3859
16 Jan 202460.2560.2559.0159.0158.0876
15 Jan 2024------
12 Jan 202463.1363.1359.8060.1259.17313
11 Jan 202460.6660.7460.3260.5359.5814
10 Jan 202460.5760.5760.5560.5559.591
09 Jan 202460.7360.7360.3860.6959.7476
08 Jan 202461.6162.2261.5661.5660.5945
05 Jan 202463.9463.9463.2163.2162.21206
05 Jan 20240.8 Dividend
04 Jan 202465.5765.5764.9964.9963.18148
03 Jan 202466.9467.3566.2266.5964.7313
02 Jan 202467.0467.8066.6967.5365.64244
29 Dec 202366.9967.1766.8067.1765.299
28 Dec 202366.3367.0266.3366.9365.0658
27 Dec 202366.6167.3066.6167.2865.4025
22 Dec 202364.4065.9264.4065.3063.4832
21 Dec 202364.0964.5663.6963.9762.18111
20 Dec 202363.4965.3262.4165.3263.5034
19 Dec 202362.0764.5162.0764.4462.64130
18 Dec 202363.5063.5062.1862.1860.4411
15 Dec 202363.0064.8562.7163.1961.4334
14 Dec 202361.8964.1361.5964.1362.3483
13 Dec 202359.8859.8859.0759.0757.426
12 Dec 202359.6159.7459.0359.7358.0628
11 Dec 202359.5260.1458.9160.1458.4650
08 Dec 202359.6960.3359.6960.2658.5813
07 Dec 202359.6059.6059.5759.5757.9113
06 Dec 202360.0060.4858.4258.5656.92619
05 Dec 202358.8160.4558.8160.2558.5745
04 Dec 202357.2658.8657.2458.8657.2239
01 Dec 202355.9457.2555.8057.2355.63139
30 Nov 202355.2156.4454.7056.0854.5153
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...