Singapore markets open in 5 hours 50 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,266.77 -10.74 (-0.20%) Dow
38,463.84 -222.48 (-0.58%) Nasdaq
16,752.10 +17.08 (+0.10%) Bitcoin USD
69,131.19 +1,441.89 (+2.13%) CMC Crypto 200
1,452.03 -15.91 (-1.08%)
Vulcan Materials Company (0LRK.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:21PM BST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 257.45 | 257.45 | 252.11 | 253.30 | 253.30 | 24 |
| 31 May 2024 | 253.45 | 253.48 | 245.64 | 248.25 | 248.25 | 92 |
| 30 May 2024 | 254.35 | 254.40 | 251.91 | 254.14 | 254.14 | 21,944 |
| 29 May 2024 | 253.44 | 255.18 | 251.89 | 252.05 | 252.05 | 124 |
| 28 May 2024 | 257.19 | 258.91 | 256.11 | 257.10 | 257.10 | 107 |
| 24 May 2024 | 256.00 | 258.98 | 256.00 | 258.84 | 258.84 | 11 |
| 23 May 2024 | 260.63 | 262.40 | 256.59 | 256.59 | 256.59 | 77 |
| 23 May 2024 | 0.46 Dividend | |||||
| 22 May 2024 | 259.48 | 260.00 | 257.38 | 258.39 | 257.93 | 56 |
| 21 May 2024 | 255.00 | 258.07 | 255.00 | 258.07 | 257.61 | 78 |
| 20 May 2024 | 258.01 | 260.04 | 257.77 | 259.87 | 259.41 | 153 |
| 17 May 2024 | 260.44 | 262.42 | 258.99 | 258.99 | 258.52 | 20 |
| 16 May 2024 | 270.74 | 270.74 | 259.62 | 261.13 | 260.67 | 142 |
| 15 May 2024 | 267.95 | 270.50 | 267.95 | 270.50 | 270.02 | 23 |
| 14 May 2024 | 270.33 | 270.33 | 267.33 | 267.33 | 266.85 | 17 |
| 13 May 2024 | 272.84 | 272.99 | 269.60 | 269.60 | 269.12 | 19 |
| 10 May 2024 | 268.69 | 273.81 | 268.69 | 272.83 | 272.34 | 173 |
| 09 May 2024 | 269.80 | 270.16 | 269.67 | 270.16 | 269.68 | 34 |
| 08 May 2024 | 267.36 | 269.84 | 267.19 | 267.19 | 266.72 | 22 |
| 07 May 2024 | 268.88 | 268.88 | 266.61 | 266.88 | 266.40 | 90 |
| 03 May 2024 | 266.97 | 266.97 | 263.91 | 263.91 | 263.44 | 164 |
| 02 May 2024 | 269.79 | 269.79 | 261.01 | 262.49 | 262.02 | 177 |
| 01 May 2024 | 256.64 | 258.40 | 254.95 | 258.40 | 257.94 | 25 |
| 30 Apr 2024 | 258.64 | 263.07 | 258.64 | 258.68 | 258.22 | 273 |
| 29 Apr 2024 | 261.19 | 261.45 | 260.65 | 261.45 | 260.98 | 167 |
| 26 Apr 2024 | 260.29 | 260.29 | 259.43 | 259.43 | 258.97 | 13 |
| 25 Apr 2024 | 251.89 | 254.08 | 250.81 | 254.08 | 253.62 | 63 |
| 24 Apr 2024 | 257.45 | 259.46 | 255.07 | 255.07 | 254.62 | 898 |
| 23 Apr 2024 | 254.08 | 259.44 | 254.08 | 259.44 | 258.97 | 91 |
| 22 Apr 2024 | 254.41 | 255.66 | 252.20 | 255.66 | 255.20 | 77 |
| 19 Apr 2024 | 256.43 | 257.41 | 253.15 | 254.22 | 253.77 | 153 |
| 18 Apr 2024 | 259.56 | 259.56 | 254.11 | 254.11 | 253.66 | 223 |
| 17 Apr 2024 | 259.43 | 259.78 | 256.22 | 256.22 | 255.76 | 166 |
| 16 Apr 2024 | 261.02 | 261.02 | 257.05 | 258.88 | 258.42 | 112 |
| 15 Apr 2024 | 266.38 | 268.40 | 260.86 | 261.70 | 261.23 | 432 |
| 12 Apr 2024 | 265.07 | 265.07 | 261.80 | 262.65 | 262.18 | 160 |
| 11 Apr 2024 | 264.78 | 266.69 | 264.34 | 266.69 | 266.22 | 307 |
| 10 Apr 2024 | 259.26 | 265.39 | 258.77 | 264.65 | 264.18 | 149 |
| 09 Apr 2024 | 270.48 | 270.48 | 262.98 | 265.09 | 264.62 | 23 |
| 08 Apr 2024 | 271.11 | 271.49 | 269.70 | 270.85 | 270.36 | 207 |
| 05 Apr 2024 | 268.10 | 270.17 | 268.10 | 269.81 | 269.33 | 73 |
| 04 Apr 2024 | 268.77 | 272.21 | 268.77 | 271.42 | 270.94 | 422 |
| 03 Apr 2024 | 267.10 | 268.18 | 267.10 | 268.18 | 267.70 | 5 |
| 02 Apr 2024 | 264.49 | 266.95 | 264.49 | 266.95 | 266.47 | 113 |
| 28 Mar 2024 | 272.70 | 273.98 | 272.70 | 273.37 | 272.88 | 147 |
| 27 Mar 2024 | 275.58 | 275.63 | 272.03 | 272.03 | 271.55 | 13 |
| 26 Mar 2024 | 272.77 | 274.63 | 272.39 | 274.26 | 273.77 | 40 |
| 25 Mar 2024 | 275.00 | 275.00 | 272.08 | 272.78 | 272.29 | 100 |
| 22 Mar 2024 | 274.80 | 274.94 | 272.58 | 273.78 | 273.29 | 193 |
| 21 Mar 2024 | 272.51 | 275.05 | 270.71 | 275.05 | 274.56 | 1,147 |
| 20 Mar 2024 | 267.86 | 272.15 | 267.86 | 271.52 | 271.04 | 18 |
| 19 Mar 2024 | 266.68 | 271.45 | 266.68 | 270.53 | 270.05 | 230 |
| 18 Mar 2024 | 267.06 | 269.96 | 267.06 | 269.05 | 268.58 | 232 |
| 15 Mar 2024 | 268.79 | 271.48 | 261.98 | 269.56 | 269.08 | 297 |
| 14 Mar 2024 | 270.05 | 272.09 | 269.11 | 272.09 | 271.60 | 540 |
| 13 Mar 2024 | 269.80 | 270.25 | 268.34 | 269.61 | 269.13 | 36 |
| 12 Mar 2024 | 265.08 | 268.13 | 265.08 | 267.85 | 267.37 | 28 |
| 11 Mar 2024 | 264.13 | 265.08 | 263.04 | 264.36 | 263.89 | 1,625 |
| 08 Mar 2024 | 270.00 | 271.20 | 267.37 | 268.31 | 267.83 | 113 |
| 07 Mar 2024 | 270.00 | 271.58 | 268.47 | 271.00 | 270.52 | 198 |
| 06 Mar 2024 | 265.25 | 268.15 | 264.93 | 267.72 | 267.24 | 348 |
| 05 Mar 2024 | 266.16 | 267.52 | 265.21 | 265.80 | 265.33 | 9 |
| 04 Mar 2024 | 269.73 | 269.85 | 267.68 | 267.68 | 267.20 | 182 |
| 01 Mar 2024 | 267.19 | 268.33 | 265.66 | 267.82 | 267.34 | 248 |
| 01 Mar 2024 | 0.46 Dividend | |||||
| 29 Feb 2024 | 262.30 | 266.17 | 262.30 | 265.96 | 265.03 | 45 |
| 28 Feb 2024 | 263.36 | 265.10 | 262.25 | 262.75 | 261.83 | 178 |
| 27 Feb 2024 | 261.85 | 262.36 | 261.22 | 262.12 | 261.20 | 89 |
| 26 Feb 2024 | 257.44 | 260.91 | 257.23 | 260.91 | 260.00 | 324 |
| 23 Feb 2024 | 257.66 | 257.81 | 255.89 | 256.48 | 255.58 | 95 |
| 22 Feb 2024 | 255.51 | 256.02 | 255.25 | 255.50 | 254.60 | 142 |
| 21 Feb 2024 | 252.13 | 252.90 | 251.33 | 251.88 | 251.00 | 229 |
| 20 Feb 2024 | 253.39 | 253.99 | 249.74 | 251.12 | 250.23 | 5,556 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 242.46 | 260.34 | 242.46 | 257.54 | 256.64 | 968 |
| 15 Feb 2024 | 238.11 | 243.60 | 238.11 | 243.54 | 242.69 | 66 |
| 14 Feb 2024 | 237.99 | 241.50 | 237.99 | 241.29 | 240.44 | 2,049 |
| 13 Feb 2024 | 236.12 | 237.98 | 234.30 | 236.18 | 235.35 | 116 |
| 12 Feb 2024 | 241.85 | 243.18 | 241.14 | 243.18 | 242.33 | 303 |
| 09 Feb 2024 | 237.65 | 239.15 | 237.65 | 238.63 | 237.79 | 40 |
| 08 Feb 2024 | 237.42 | 238.06 | 235.05 | 238.06 | 237.23 | 176 |
| 07 Feb 2024 | 233.75 | 236.75 | 232.18 | 235.52 | 234.69 | 34 |
| 06 Feb 2024 | 230.98 | 232.19 | 230.82 | 231.54 | 230.73 | 313 |
| 05 Feb 2024 | 231.79 | 233.12 | 227.85 | 227.85 | 227.05 | 418 |
| 02 Feb 2024 | 230.22 | 234.63 | 228.76 | 234.63 | 233.81 | 279 |
| 01 Feb 2024 | 226.79 | 227.74 | 224.52 | 225.55 | 224.76 | 169 |
| 31 Jan 2024 | 230.00 | 231.00 | 227.72 | 227.85 | 227.05 | 74 |
| 30 Jan 2024 | 227.80 | 231.69 | 227.80 | 231.69 | 230.88 | 223 |
| 29 Jan 2024 | 221.00 | 226.87 | 221.00 | 226.87 | 226.07 | 7 |
| 26 Jan 2024 | 224.16 | 224.16 | 223.04 | 223.04 | 222.26 | 41 |
| 25 Jan 2024 | 223.73 | 223.73 | 222.12 | 223.06 | 222.28 | 257 |
| 24 Jan 2024 | 224.36 | 224.36 | 220.99 | 220.99 | 220.22 | 452 |
| 23 Jan 2024 | 227.14 | 227.15 | 223.55 | 224.26 | 223.47 | 192 |
| 22 Jan 2024 | 227.23 | 229.83 | 226.77 | 227.21 | 226.41 | 1,694 |
| 19 Jan 2024 | 226.28 | 226.28 | 223.02 | 224.24 | 223.45 | 51 |
| 18 Jan 2024 | 223.75 | 223.75 | 221.57 | 222.34 | 221.56 | 404 |
| 17 Jan 2024 | 221.68 | 222.38 | 221.31 | 221.67 | 220.89 | 23 |
| 16 Jan 2024 | 222.53 | 223.34 | 220.95 | 220.95 | 220.18 | 58 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 223.30 | 223.47 | 222.50 | 223.47 | 222.69 | 125 |
| *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.