Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,149.32 +1,013.76 (+1.56%) CMC Crypto 200
1,374.13 -8.53 (-0.62%)
Liberty Latin America Ltd. (0MDS.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 03:57PM BST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | 8.26 | 8.26 | 8.23 | 8.23 | 8.23 | 105 |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | 8.64 | 8.64 | 8.40 | 8.40 | 8.40 | 3,746 |
| 12 Jun 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 57 |
| 11 Jun 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 57 |
| 10 Jun 2024 | 8.72 | 8.79 | 8.72 | 8.79 | 8.79 | 1,077 |
| 07 Jun 2024 | 8.97 | 8.97 | 8.89 | 8.91 | 8.91 | 129 |
| 06 Jun 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 19 |
| 05 Jun 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 3 |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | 8.99 | 9.01 | 8.99 | 8.99 | 8.99 | 707 |
| 31 May 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 1 |
| 30 May 2024 | 8.73 | 8.92 | 8.70 | 8.91 | 8.91 | 1,006 |
| 29 May 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 16 |
| 28 May 2024 | 8.60 | 8.61 | 8.60 | 8.61 | 8.61 | 200 |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | 8.58 | 8.58 | 8.56 | 8.56 | 8.56 | 87 |
| 22 May 2024 | 8.66 | 8.66 | 8.58 | 8.59 | 8.59 | 550 |
| 21 May 2024 | 8.61 | 8.64 | 8.61 | 8.64 | 8.64 | 20 |
| 20 May 2024 | 8.70 | 8.82 | 8.70 | 8.76 | 8.76 | 1,204 |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 16 |
| 15 May 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 4 |
| 14 May 2024 | 8.44 | 8.48 | 8.44 | 8.48 | 8.48 | 1,949 |
| 13 May 2024 | 8.80 | 8.80 | 8.41 | 8.41 | 8.41 | 1,105 |
| 10 May 2024 | 8.71 | 8.71 | 8.37 | 8.37 | 8.37 | 228 |
| 09 May 2024 | 8.58 | 8.64 | 8.58 | 8.64 | 8.64 | 444 |
| 08 May 2024 | 8.07 | 8.27 | 8.07 | 8.27 | 8.27 | 4 |
| 07 May 2024 | 8.20 | 8.20 | 8.17 | 8.17 | 8.17 | 536 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 193 |
| 01 May 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 92 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 7.66 | 7.82 | 7.66 | 7.81 | 7.81 | 211 |
| 26 Apr 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 91 |
| 25 Apr 2024 | 7.38 | 7.42 | 7.38 | 7.38 | 7.38 | 2 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 7 |
| 22 Apr 2024 | 7.46 | 7.46 | 7.33 | 7.33 | 7.33 | 227 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 210 |
| 17 Apr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 267 |
| 16 Apr 2024 | 7.21 | 7.30 | 7.16 | 7.30 | 7.30 | 603 |
| 15 Apr 2024 | 7.23 | 7.34 | 7.23 | 7.34 | 7.34 | 37 |
| 12 Apr 2024 | 7.61 | 7.62 | 7.26 | 7.26 | 7.26 | 531 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 7.50 | 7.50 | 7.42 | 7.42 | 7.42 | 72 |
| 08 Apr 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 3 |
| 05 Apr 2024 | 7.25 | 7.25 | 7.07 | 7.21 | 7.21 | 455 |
| 04 Apr 2024 | 7.49 | 7.49 | 7.43 | 7.43 | 7.43 | 427 |
| 03 Apr 2024 | 7.07 | 7.14 | 7.07 | 7.14 | 7.14 | 268 |
| 02 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 4 |
| 28 Mar 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 60 |
| 27 Mar 2024 | 7.03 | 7.04 | 7.01 | 7.03 | 7.03 | 377 |
| 26 Mar 2024 | 7.12 | 7.15 | 7.02 | 7.02 | 7.02 | 618 |
| 25 Mar 2024 | 7.10 | 7.67 | 6.99 | 7.36 | 7.36 | 1,479 |
| 22 Mar 2024 | 6.89 | 6.89 | 6.81 | 6.81 | 6.81 | 859 |
| 21 Mar 2024 | 6.58 | 6.82 | 6.58 | 6.82 | 6.82 | 1,478 |
| 20 Mar 2024 | 6.33 | 6.65 | 6.33 | 6.65 | 6.65 | 10 |
| 19 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 19 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 6.53 | 6.53 | 6.39 | 6.39 | 6.39 | 2,242 |
| 13 Mar 2024 | 6.34 | 6.67 | 6.34 | 6.67 | 6.67 | 747 |
| 12 Mar 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 411 |
| 11 Mar 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 101 |
| 08 Mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 100 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 246 |
| 04 Mar 2024 | 6.48 | 6.53 | 6.48 | 6.51 | 6.51 | 1,110 |
| 01 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 124 |
| 29 Feb 2024 | 6.59 | 6.62 | 6.54 | 6.56 | 6.56 | 1,611 |
| 28 Feb 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 16 |
| 27 Feb 2024 | 6.39 | 6.39 | 6.38 | 6.38 | 6.38 | 300 |
| 26 Feb 2024 | 6.03 | 6.26 | 6.03 | 6.26 | 6.26 | 85 |
| 23 Feb 2024 | 6.20 | 6.20 | 6.11 | 6.11 | 6.11 | 510 |
| 22 Feb 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 280 |
| 21 Feb 2024 | 6.68 | 6.68 | 5.65 | 5.65 | 5.65 | 241 |
| 20 Feb 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 16 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 6.68 | 6.68 | 6.66 | 6.66 | 6.66 | 469 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 1 |
| 12 Feb 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 104 |
| 09 Feb 2024 | 6.92 | 6.92 | 6.66 | 6.66 | 6.66 | 301 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 201 |
| 06 Feb 2024 | 6.56 | 6.70 | 6.56 | 6.70 | 6.70 | 117 |
| 05 Feb 2024 | 6.81 | 6.81 | 6.55 | 6.57 | 6.57 | 708 |
| 02 Feb 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2 |
| 01 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 200 |
| 31 Jan 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 62 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 7.30 | 7.30 | 7.21 | 7.21 | 7.21 | 101 |
| 26 Jan 2024 | 7.28 | 7.46 | 7.28 | 7.45 | 7.45 | 11,097 |
| *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.