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
63,374.07 +574.66 (+0.92%) CMC Crypto 200
1,316.68 +39.70 (+3.12%)
Universal Display Corporation (0LJE.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:49PM 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 | 168.39 | 171.04 | 168.39 | 171.04 | 171.04 | 4 |
| 02 May 2024 | 157.55 | 157.55 | 152.82 | 153.22 | 153.22 | 31 |
| 01 May 2024 | 156.18 | 156.18 | 152.98 | 153.74 | 153.74 | 67 |
| 30 Apr 2024 | 160.90 | 160.90 | 159.62 | 160.32 | 160.32 | 10 |
| 29 Apr 2024 | 158.92 | 161.95 | 158.09 | 161.95 | 161.95 | 32 |
| 26 Apr 2024 | 158.04 | 158.04 | 157.31 | 158.04 | 158.04 | 30 |
| 25 Apr 2024 | 157.91 | 158.30 | 156.95 | 157.37 | 157.37 | 10 |
| 24 Apr 2024 | 153.93 | 156.77 | 153.93 | 155.60 | 155.60 | 31 |
| 23 Apr 2024 | 154.08 | 156.45 | 154.08 | 155.81 | 155.81 | 34 |
| 22 Apr 2024 | 150.91 | 153.00 | 150.01 | 153.00 | 153.00 | 18 |
| 19 Apr 2024 | 151.51 | 152.65 | 151.08 | 151.55 | 151.55 | 14 |
| 18 Apr 2024 | 151.49 | 154.10 | 151.49 | 153.05 | 153.05 | 43 |
| 17 Apr 2024 | 154.26 | 155.30 | 152.47 | 152.47 | 152.47 | 46 |
| 16 Apr 2024 | 159.00 | 160.12 | 156.32 | 156.32 | 156.32 | 4 |
| 15 Apr 2024 | 161.31 | 161.77 | 160.50 | 160.95 | 160.95 | 78 |
| 12 Apr 2024 | 161.65 | 162.88 | 160.00 | 160.62 | 160.62 | 33 |
| 11 Apr 2024 | 164.79 | 164.79 | 162.81 | 163.36 | 163.36 | 73 |
| 10 Apr 2024 | 162.87 | 163.31 | 162.77 | 162.92 | 162.92 | 2 |
| 09 Apr 2024 | 165.97 | 167.00 | 165.35 | 167.00 | 167.00 | 4 |
| 08 Apr 2024 | 164.61 | 164.89 | 163.26 | 164.45 | 164.45 | 8 |
| 05 Apr 2024 | 162.82 | 164.77 | 162.69 | 163.65 | 163.65 | 129 |
| 04 Apr 2024 | 166.46 | 166.46 | 166.46 | 166.46 | 166.46 | 126 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 163.45 | 163.49 | 163.45 | 163.49 | 163.49 | 400 |
| 28 Mar 2024 | 168.93 | 170.25 | 168.85 | 169.86 | 169.86 | 39 |
| 27 Mar 2024 | 165.01 | 166.99 | 165.01 | 166.99 | 166.99 | 11 |
| 26 Mar 2024 | 167.00 | 167.00 | 165.39 | 165.73 | 165.73 | 136 |
| 25 Mar 2024 | 166.79 | 166.79 | 166.33 | 166.33 | 166.33 | 55 |
| 22 Mar 2024 | 163.89 | 166.05 | 163.89 | 166.05 | 166.05 | 62 |
| 21 Mar 2024 | 163.99 | 166.47 | 163.96 | 166.08 | 166.08 | 132 |
| 20 Mar 2024 | 160.87 | 160.87 | 157.50 | 157.73 | 157.73 | 148 |
| 19 Mar 2024 | 157.63 | 159.00 | 156.02 | 158.00 | 158.00 | 536 |
| 18 Mar 2024 | 161.50 | 161.71 | 160.41 | 160.89 | 160.89 | 14 |
| 15 Mar 2024 | 158.16 | 160.01 | 158.16 | 160.01 | 160.01 | 27 |
| 14 Mar 2024 | 162.92 | 162.92 | 160.32 | 160.88 | 160.88 | 146 |
| 14 Mar 2024 | 0.4 Dividend | |||||
| 13 Mar 2024 | 165.16 | 165.16 | 162.72 | 162.72 | 162.32 | 114 |
| 12 Mar 2024 | 167.83 | 167.83 | 166.27 | 166.27 | 165.86 | 132 |
| 11 Mar 2024 | 169.47 | 169.48 | 167.11 | 168.85 | 168.43 | 12 |
| 08 Mar 2024 | 174.41 | 174.79 | 172.52 | 172.52 | 172.10 | 5 |
| 07 Mar 2024 | 173.88 | 174.09 | 172.25 | 174.09 | 173.66 | 186 |
| 06 Mar 2024 | 171.00 | 172.03 | 169.47 | 169.47 | 169.05 | 252 |
| 05 Mar 2024 | 170.90 | 171.09 | 170.03 | 170.59 | 170.17 | 8 |
| 04 Mar 2024 | 175.65 | 175.65 | 174.97 | 174.97 | 174.54 | 155 |
| 01 Mar 2024 | 175.14 | 176.12 | 173.61 | 174.77 | 174.34 | 8 |
| 29 Feb 2024 | 175.00 | 175.85 | 174.02 | 174.99 | 174.56 | 4 |
| 28 Feb 2024 | 167.50 | 171.14 | 166.92 | 171.14 | 170.72 | 5 |
| 27 Feb 2024 | 174.98 | 174.98 | 169.52 | 169.58 | 169.16 | 283 |
| 26 Feb 2024 | 175.00 | 175.97 | 172.08 | 173.11 | 172.68 | 86 |
| 23 Feb 2024 | 178.50 | 178.99 | 173.47 | 174.06 | 173.63 | 125 |
| 22 Feb 2024 | 188.68 | 188.74 | 187.48 | 188.30 | 187.84 | 336 |
| 21 Feb 2024 | 182.96 | 184.59 | 181.16 | 182.19 | 181.74 | 128 |
| 20 Feb 2024 | 181.10 | 182.75 | 179.00 | 182.75 | 182.30 | 69 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 184.05 | 186.00 | 183.81 | 186.00 | 185.54 | 3 |
| 15 Feb 2024 | 184.60 | 186.34 | 183.96 | 186.11 | 185.65 | 61 |
| 14 Feb 2024 | 179.67 | 183.08 | 179.67 | 183.03 | 182.58 | 246 |
| 13 Feb 2024 | 178.87 | 179.66 | 176.00 | 177.83 | 177.39 | 235 |
| 12 Feb 2024 | 183.95 | 186.28 | 183.49 | 183.62 | 183.17 | 94 |
| 09 Feb 2024 | 182.90 | 183.11 | 181.36 | 181.69 | 181.24 | 49 |
| 08 Feb 2024 | 178.39 | 184.08 | 177.00 | 182.40 | 181.95 | 17 |
| 07 Feb 2024 | 172.00 | 176.00 | 171.15 | 176.00 | 175.57 | 23 |
| 06 Feb 2024 | 171.26 | 171.39 | 169.77 | 170.91 | 170.49 | - |
| 05 Feb 2024 | 172.33 | 172.33 | 168.03 | 170.34 | 169.92 | 34 |
| 02 Feb 2024 | 170.33 | 170.33 | 167.00 | 169.02 | 168.60 | 4 |
| 01 Feb 2024 | 172.27 | 172.27 | 168.27 | 169.83 | 169.41 | 40 |
| 31 Jan 2024 | 172.04 | 173.90 | 172.03 | 172.91 | 172.48 | 148 |
| 30 Jan 2024 | 176.11 | 176.80 | 173.79 | 173.79 | 173.36 | 123 |
| 29 Jan 2024 | 177.28 | 178.28 | 175.61 | 178.28 | 177.84 | 10 |
| 26 Jan 2024 | 177.65 | 178.75 | 174.21 | 174.21 | 173.78 | 42 |
| 25 Jan 2024 | 181.24 | 182.93 | 179.78 | 179.92 | 179.48 | 61 |
| 24 Jan 2024 | 182.71 | 182.71 | 180.82 | 180.82 | 180.38 | 7 |
| 23 Jan 2024 | 183.98 | 183.98 | 180.78 | 180.78 | 180.33 | 25 |
| 22 Jan 2024 | 181.53 | 184.08 | 178.56 | 183.30 | 182.85 | 13 |
| 19 Jan 2024 | 179.07 | 179.07 | 177.12 | 178.60 | 178.16 | 19 |
| 18 Jan 2024 | 178.52 | 178.52 | 176.77 | 177.87 | 177.43 | 2 |
| 17 Jan 2024 | 176.00 | 176.00 | 172.41 | 173.25 | 172.82 | 29 |
| 16 Jan 2024 | 176.05 | 178.49 | 174.78 | 176.90 | 176.47 | 45 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 181.01 | 181.01 | 177.77 | 178.16 | 177.73 | 167 |
| 11 Jan 2024 | 175.01 | 178.61 | 175.01 | 176.76 | 176.33 | 9 |
| 10 Jan 2024 | 177.00 | 177.00 | 172.02 | 175.54 | 175.11 | 15 |
| 09 Jan 2024 | 179.96 | 180.54 | 177.43 | 180.54 | 180.09 | 56 |
| 08 Jan 2024 | 177.76 | 177.76 | 177.76 | 177.76 | 177.32 | 81 |
| 05 Jan 2024 | 177.64 | 177.64 | 177.64 | 177.64 | 177.20 | 2 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 183.12 | 183.99 | 180.00 | 180.00 | 179.56 | 410 |
| 02 Jan 2024 | 189.32 | 189.32 | 186.15 | 187.86 | 187.40 | 22 |
| 29 Dec 2023 | 193.29 | 193.29 | 190.84 | 192.67 | 192.20 | 17 |
| 28 Dec 2023 | 192.65 | 193.41 | 191.68 | 192.93 | 192.46 | 64 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 190.00 | 190.12 | 188.05 | 188.84 | 188.38 | 17 |
| 21 Dec 2023 | 189.24 | 190.79 | 188.12 | 188.12 | 187.66 | 107 |
| 20 Dec 2023 | 191.83 | 192.64 | 188.19 | 189.74 | 189.27 | 103 |
| 19 Dec 2023 | 191.76 | 193.75 | 190.95 | 193.10 | 192.63 | 130 |
| 18 Dec 2023 | 185.49 | 190.07 | 182.63 | 189.97 | 189.50 | 572 |
| 15 Dec 2023 | 185.95 | 188.10 | 183.56 | 184.00 | 183.55 | 137 |
| 14 Dec 2023 | 181.19 | 188.52 | 181.19 | 187.80 | 187.34 | 612 |
| 14 Dec 2023 | 0.35 Dividend | |||||
| 13 Dec 2023 | 179.16 | 179.87 | 178.35 | 178.35 | 177.56 | 18 |
| *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.