Singapore markets open in 4 hours 16 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
58,882.07 +1,591.31 (+2.78%) CMC Crypto 200
1,276.25 +5.50 (+0.43%)
Koninklijke BAM Groep nv (0LNQ.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:17PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3.4210 | 3.4500 | 3.1300 | 3.3900 | 3.3900 | 52,923 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 3.8960 | 3.9200 | 3.8000 | 3.8440 | 3.8440 | 170,311 |
| 29 Apr 2024 | 3.9010 | 3.9240 | 3.8720 | 3.8747 | 3.8747 | 11,988 |
| 26 Apr 2024 | 3.8920 | 3.9320 | 3.8760 | 3.8897 | 3.8897 | 147,877 |
| 25 Apr 2024 | 4.0310 | 4.0320 | 3.8820 | 4.0127 | 4.0127 | 65,891 |
| 24 Apr 2024 | 3.9890 | 4.0400 | 3.9860 | 4.0271 | 4.0271 | 58,065 |
| 23 Apr 2024 | 3.8290 | 3.9880 | 3.7960 | 3.9737 | 3.9737 | 218,823 |
| 22 Apr 2024 | 3.7810 | 3.8280 | 3.7640 | 3.8067 | 3.8067 | 83,391 |
| 19 Apr 2024 | 3.7850 | 3.8280 | 3.7600 | 3.7886 | 3.7886 | 65,028 |
| 18 Apr 2024 | 3.8120 | 3.8480 | 3.7820 | 3.8020 | 3.8020 | 47,751 |
| 17 Apr 2024 | 3.7640 | 3.8440 | 3.7740 | 3.8192 | 3.8192 | 113,516 |
| 16 Apr 2024 | 3.7700 | 3.7940 | 3.7140 | 3.7519 | 3.7519 | 133,488 |
| 15 Apr 2024 | 3.7700 | 3.8700 | 3.7918 | 3.8074 | 3.8074 | 2,337,959 |
| 12 Apr 2024 | 3.8400 | 3.8900 | 3.7720 | 3.8579 | 3.8579 | 117,527 |
| 12 Apr 2024 | 0.2 Dividend | |||||
| 11 Apr 2024 | 3.9410 | 3.9880 | 3.9060 | 3.9440 | 3.7440 | 147,077 |
| 10 Apr 2024 | 3.9780 | 3.9880 | 3.8900 | 3.9057 | 3.7076 | 256,875 |
| 09 Apr 2024 | 4.0750 | 4.0740 | 3.9660 | 4.0271 | 3.8229 | 169,232 |
| 08 Apr 2024 | 3.9890 | 4.0740 | 3.9760 | 4.0540 | 3.8484 | 139,163 |
| 05 Apr 2024 | 3.9050 | 3.9822 | 3.8380 | 3.9698 | 3.7685 | 164,006 |
| 04 Apr 2024 | 3.5890 | 4.0280 | 3.7020 | 3.8732 | 3.6768 | 626,573 |
| 03 Apr 2024 | 3.4770 | 3.5380 | 3.4640 | 3.5173 | 3.3389 | 6,501,403 |
| 02 Apr 2024 | 3.5300 | 3.5200 | 3.4618 | 3.4718 | 3.2957 | 92,368 |
| 28 Mar 2024 | 3.5170 | 3.5280 | 3.4800 | 3.4940 | 3.3169 | 109,946 |
| 27 Mar 2024 | 3.4500 | 3.5360 | 3.4580 | 3.5248 | 3.3460 | 184,103 |
| 26 Mar 2024 | 3.4100 | 3.4500 | 3.3980 | 3.4100 | 3.2371 | 61,582 |
| 25 Mar 2024 | 3.3280 | 3.4140 | 3.2740 | 3.3261 | 3.1575 | 152,444 |
| 22 Mar 2024 | 3.3680 | 3.3780 | 3.3238 | 3.3679 | 3.1971 | 105,938 |
| 21 Mar 2024 | 3.4000 | 3.4180 | 3.3678 | 3.3730 | 3.2019 | 82,214 |
| 20 Mar 2024 | 3.3870 | 3.4100 | 3.3600 | 3.3844 | 3.2128 | 1,818,299 |
| 19 Mar 2024 | 3.4000 | 3.4218 | 3.3600 | 3.4214 | 3.2479 | 93,564 |
| 18 Mar 2024 | 3.4500 | 3.4800 | 3.3940 | 3.4072 | 3.2344 | 94,080 |
| 15 Mar 2024 | 3.4000 | 3.4760 | 3.3960 | 3.4435 | 3.2689 | 74,626 |
| 14 Mar 2024 | 3.4210 | 3.4340 | 3.3740 | 3.4110 | 3.2380 | 79,745 |
| 13 Mar 2024 | 3.4060 | 3.4300 | 3.4080 | 3.4117 | 3.2387 | 88,531 |
| 12 Mar 2024 | 3.4100 | 3.4380 | 3.3840 | 3.4156 | 3.2424 | 40,510 |
| 11 Mar 2024 | 3.3870 | 3.4080 | 3.3740 | 3.4060 | 3.2333 | 92,471 |
| 08 Mar 2024 | 3.4400 | 3.4620 | 3.4080 | 3.4300 | 3.2561 | 63,890 |
| 07 Mar 2024 | 3.3490 | 3.4360 | 3.3300 | 3.3697 | 3.1988 | 1,088,917 |
| 06 Mar 2024 | 3.2730 | 3.3480 | 3.2840 | 3.3438 | 3.1742 | 78,515 |
| 05 Mar 2024 | 3.2860 | 3.3040 | 3.2500 | 3.2885 | 3.1217 | 94,687 |
| 04 Mar 2024 | 3.2610 | 3.3060 | 3.1740 | 3.2514 | 3.0865 | 226,440 |
| 01 Mar 2024 | 3.3280 | 3.3340 | 3.2618 | 3.2726 | 3.1066 | 145,155 |
| 29 Feb 2024 | 3.2880 | 3.3200 | 3.2600 | 3.3062 | 3.1386 | 193,548 |
| 28 Feb 2024 | 3.2520 | 3.2860 | 3.2480 | 3.2793 | 3.1130 | 74,251 |
| 27 Feb 2024 | 3.2180 | 3.2620 | 3.2080 | 3.2573 | 3.0922 | 166,585 |
| 26 Feb 2024 | 3.2180 | 3.2240 | 3.1860 | 3.2035 | 3.0411 | 90,076 |
| 23 Feb 2024 | 3.1340 | 3.2180 | 3.1320 | 3.2068 | 3.0442 | 156,837 |
| 22 Feb 2024 | 3.0400 | 3.1380 | 3.0580 | 3.1335 | 2.9746 | 2,071,090 |
| 21 Feb 2024 | 3.1360 | 3.1680 | 2.9960 | 3.0575 | 2.9025 | 351,386 |
| 20 Feb 2024 | 3.1010 | 3.1380 | 3.0720 | 3.1146 | 2.9566 | 168,803 |
| 19 Feb 2024 | 3.0420 | 3.1080 | 3.0140 | 3.0860 | 2.9295 | 211,484 |
| 16 Feb 2024 | 3.0040 | 3.0880 | 2.9200 | 2.9319 | 2.7832 | 757,338 |
| 15 Feb 2024 | 2.6900 | 3.0460 | 2.7700 | 2.9785 | 2.8275 | 623,108 |
| 14 Feb 2024 | 2.4650 | 2.5620 | 2.4780 | 2.5438 | 2.4148 | 150,046 |
| 13 Feb 2024 | 2.6230 | 2.6240 | 2.4520 | 2.5520 | 2.4226 | 100,729 |
| 12 Feb 2024 | 2.5870 | 2.6260 | 2.5920 | 2.6174 | 2.4847 | 91,853 |
| 09 Feb 2024 | 2.6250 | 2.6300 | 2.5760 | 2.5852 | 2.4541 | 51,920 |
| 08 Feb 2024 | 2.5680 | 2.6300 | 2.5600 | 2.5680 | 2.4378 | 110,705 |
| 07 Feb 2024 | 2.5300 | 2.5860 | 2.5140 | 2.5381 | 2.4094 | 125,456 |
| 06 Feb 2024 | 2.4860 | 2.5260 | 2.5080 | 2.5211 | 2.3932 | 122,008 |
| 05 Feb 2024 | 2.5010 | 2.5180 | 2.4700 | 2.4949 | 2.3684 | 91,827 |
| 02 Feb 2024 | 2.5410 | 2.5440 | 2.5060 | 2.5099 | 2.3826 | 9,557 |
| 01 Feb 2024 | 2.5810 | 2.5580 | 2.5160 | 2.5164 | 2.3888 | 63,366 |
| 31 Jan 2024 | 2.5640 | 2.5679 | 2.5500 | 2.5564 | 2.4268 | 109,131 |
| 30 Jan 2024 | 2.5810 | 2.5940 | 2.5639 | 2.5853 | 2.4542 | 64,763 |
| 29 Jan 2024 | 2.6290 | 2.6160 | 2.5681 | 2.5734 | 2.4429 | 67,338 |
| 26 Jan 2024 | 2.5810 | 2.6260 | 2.5920 | 2.6125 | 2.4800 | 1,503,772 |
| 25 Jan 2024 | 2.6350 | 2.6380 | 2.6060 | 2.6220 | 2.4891 | 82,632 |
| 24 Jan 2024 | 2.6480 | 2.6540 | 2.6340 | 2.6486 | 2.5143 | 68,584 |
| 23 Jan 2024 | 2.6230 | 2.6480 | 2.6020 | 2.6341 | 2.5005 | 97,368 |
| 22 Jan 2024 | 2.5620 | 2.6280 | 2.5800 | 2.6089 | 2.4766 | 258,699 |
| 19 Jan 2024 | 2.5810 | 2.6100 | 2.5600 | 2.5716 | 2.4412 | 92,945 |
| 18 Jan 2024 | 2.5260 | 2.5780 | 2.5240 | 2.5649 | 2.4348 | 109,874 |
| 17 Jan 2024 | 2.5550 | 2.5400 | 2.5200 | 2.5385 | 2.4098 | 164,044 |
| 16 Jan 2024 | 2.5810 | 2.5800 | 2.5616 | 2.5620 | 2.4321 | 36,549 |
| 15 Jan 2024 | 2.6100 | 2.6180 | 2.5740 | 2.6117 | 2.4792 | 112,002 |
| 12 Jan 2024 | 2.5360 | 2.6360 | 2.5600 | 2.6065 | 2.4743 | 80,007 |
| 11 Jan 2024 | 2.5430 | 2.5540 | 2.5267 | 2.5365 | 2.4079 | 78,146 |
| 10 Jan 2024 | 2.5110 | 2.5440 | 2.5100 | 2.5408 | 2.4120 | 55,306 |
| 09 Jan 2024 | 2.4860 | 2.5101 | 2.4718 | 2.5099 | 2.3826 | 231,656 |
| 08 Jan 2024 | 2.4560 | 2.4881 | 2.3400 | 2.4797 | 2.3539 | 63,260 |
| 05 Jan 2024 | 2.4500 | 2.4600 | 2.4121 | 2.4329 | 2.3096 | 163,933 |
| 04 Jan 2024 | 2.4020 | 2.4643 | 2.4383 | 2.4440 | 2.3200 | 68,530 |
| 03 Jan 2024 | 2.4690 | 2.4700 | 2.4260 | 2.4498 | 2.3256 | 143,539 |
| 02 Jan 2024 | 2.4580 | 2.4880 | 2.4300 | 2.4860 | 2.3599 | 91,584 |
| 29 Dec 2023 | 2.4500 | 2.4580 | 2.4179 | 2.4244 | 2.3014 | 101,913 |
| 28 Dec 2023 | 2.4500 | 2.4600 | 2.4280 | 2.4402 | 2.3165 | 52,842 |
| 27 Dec 2023 | 2.4000 | 2.4680 | 2.4420 | 2.4461 | 2.3220 | 55,748 |
| 22 Dec 2023 | 2.4440 | 2.4480 | 2.4200 | 2.4440 | 2.3201 | 1,624,854 |
| 21 Dec 2023 | 2.4610 | 2.4540 | 2.4140 | 2.4354 | 2.3119 | 109,533 |
| 20 Dec 2023 | 2.4880 | 2.4860 | 2.4560 | 2.4683 | 2.3432 | 94,105 |
| 19 Dec 2023 | 2.4210 | 2.4860 | 2.4300 | 2.4567 | 2.3321 | 167,008 |
| 18 Dec 2023 | 2.4900 | 2.4840 | 2.4199 | 2.4597 | 2.3350 | 123,201 |
| 15 Dec 2023 | 2.4840 | 2.4980 | 2.4820 | 2.4940 | 2.3675 | 135,520 |
| 14 Dec 2023 | 2.4710 | 2.5140 | 2.4720 | 2.4868 | 2.3607 | 204,697 |
| 13 Dec 2023 | 2.4710 | 2.4920 | 2.4600 | 2.4659 | 2.3408 | 1,692,855 |
| 12 Dec 2023 | 2.4940 | 2.5060 | 2.4660 | 2.4748 | 2.3493 | 356,635 |
| 11 Dec 2023 | 2.5410 | 2.5420 | 2.4880 | 2.4946 | 2.3681 | 93,826 |
| *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.