Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,367.71 +164.76 (+0.27%) CMC Crypto 200
1,274.42 -9.36 (-0.73%)
Sprott Physical Gold and Silver Trust (0N2R.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 03:35PM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 23.34 | 22.00 | 22.00 | 22.00 | 22.00 | 100 |
| 24 Jun 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 21 Jun 2024 | 22.56 | 22.36 | 22.13 | 22.13 | 22.13 | 2,207 |
| 20 Jun 2024 | 23.22 | 22.42 | 22.42 | 22.42 | 22.42 | 104 |
| 19 Jun 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 18 Jun 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 17 Jun 2024 | 21.96 | 21.91 | 21.90 | 21.90 | 21.90 | 2,832 |
| 14 Jun 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 13 Jun 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 12 Jun 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 11 Jun 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 10 Jun 2024 | 24.78 | 22.05 | 21.96 | 22.05 | 22.05 | 1,165 |
| 07 Jun 2024 | 22.83 | 22.02 | 22.02 | 22.02 | 22.02 | 1,120 |
| 06 Jun 2024 | 26.18 | 22.58 | 22.58 | 22.58 | 22.58 | 10 |
| 05 Jun 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 04 Jun 2024 | 26.13 | 22.17 | 22.08 | 22.17 | 22.17 | 319 |
| 03 Jun 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 31 May 2024 | 26.05 | 22.83 | 22.42 | 22.42 | 22.42 | 200 |
| 30 May 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 29 May 2024 | 23.03 | 22.96 | 22.96 | 22.96 | 22.96 | 1,332 |
| 28 May 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 24 May 2024 | 22.37 | 22.49 | 22.49 | 22.49 | 22.49 | 1,000 |
| 23 May 2024 | 22.68 | 22.56 | 22.56 | 22.56 | 22.56 | 2,560 |
| 22 May 2024 | 22.54 | 23.22 | 22.92 | 22.92 | 22.92 | 4,404 |
| 21 May 2024 | 23.36 | 23.42 | 23.42 | 23.42 | 23.42 | 312 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 22.49 | 22.85 | 22.85 | 22.85 | 22.85 | 500 |
| 16 May 2024 | 21.56 | 22.38 | 22.38 | 22.38 | 22.38 | 63 |
| 15 May 2024 | 22.32 | 22.44 | 22.44 | 22.44 | 22.44 | 200 |
| 14 May 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 13 May 2024 | 24.59 | 21.85 | 21.85 | 21.85 | 21.85 | 341 |
| 10 May 2024 | 21.94 | 22.08 | 22.08 | 22.08 | 22.08 | 239 |
| 09 May 2024 | 25.48 | 21.86 | 21.81 | 21.81 | 21.81 | 8,000 |
| 08 May 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 07 May 2024 | 24.29 | 21.60 | 21.60 | 21.60 | 21.60 | 586 |
| 03 May 2024 | 25.29 | 21.12 | 20.99 | 21.13 | 21.13 | 286 |
| 02 May 2024 | 21.06 | 21.06 | 21.06 | 21.04 | 21.04 | 50 |
| 01 May 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 30 Apr 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 29 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 26 Apr 2024 | 23.10 | 21.65 | 21.65 | 21.65 | 21.65 | 100 |
| 25 Apr 2024 | 24.23 | 21.63 | 21.63 | 21.63 | 21.63 | 1,229 |
| 24 Apr 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 23 Apr 2024 | 25.51 | 21.53 | 21.35 | 21.53 | 21.53 | 1,560 |
| 22 Apr 2024 | 23.39 | 21.72 | 21.72 | 21.72 | 21.72 | 250 |
| 19 Apr 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 18 Apr 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 17 Apr 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 16 Apr 2024 | 22.35 | 22.15 | 22.15 | 22.15 | 22.15 | 1,828 |
| 15 Apr 2024 | 19.64 | 22.22 | 21.99 | 22.22 | 22.22 | 5,133 |
| 12 Apr 2024 | 21.02 | 22.89 | 22.71 | 22.71 | 22.71 | 7,997 |
| 11 Apr 2024 | 19.46 | 22.23 | 22.07 | 22.20 | 22.20 | 588 |
| 10 Apr 2024 | 22.25 | 21.70 | 21.70 | 21.70 | 21.70 | 400 |
| 09 Apr 2024 | 20.67 | 22.14 | 22.00 | 22.00 | 22.00 | 1,739 |
| 08 Apr 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 05 Apr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 04 Apr 2024 | 18.37 | 21.47 | 21.43 | 21.43 | 21.43 | 1,820 |
| 03 Apr 2024 | 19.15 | 21.34 | 21.20 | 21.34 | 21.34 | 1,725 |
| 02 Apr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 28 Mar 2024 | 18.66 | 20.32 | 20.20 | 20.32 | 20.32 | 15,027 |
| 27 Mar 2024 | 17.95 | 20.07 | 20.06 | 20.07 | 20.07 | 3,498 |
| 26 Mar 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 25 Mar 2024 | 17.97 | 20.03 | 20.03 | 20.03 | 20.03 | 370 |
| 22 Mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 21 Mar 2024 | 18.11 | 20.35 | 20.00 | 20.00 | 20.00 | 400 |
| 20 Mar 2024 | 20.24 | 20.13 | 19.98 | 20.13 | 20.13 | 959 |
| 19 Mar 2024 | 18.02 | 19.93 | 19.92 | 19.92 | 19.92 | 114 |
| 18 Mar 2024 | 10.51 | 20.05 | 20.05 | 20.05 | 20.05 | 2,678 |
| 15 Mar 2024 | 18.00 | 20.17 | 20.06 | 20.17 | 20.17 | 5,578 |
| 14 Mar 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 13 Mar 2024 | 17.90 | 20.09 | 19.89 | 20.09 | 20.09 | 875 |
| 12 Mar 2024 | 19.10 | 19.75 | 19.75 | 19.75 | 19.75 | 100 |
| 11 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 08 Mar 2024 | 17.94 | 19.99 | 19.98 | 19.99 | 19.99 | 1,260 |
| 07 Mar 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 06 Mar 2024 | 17.80 | 19.72 | 19.67 | 19.72 | 19.72 | 536 |
| 05 Mar 2024 | 17.78 | 19.50 | 19.45 | 19.50 | 19.50 | 2,103 |
| 04 Mar 2024 | 17.61 | 19.38 | 19.31 | 19.36 | 19.36 | 3,600 |
| 01 Mar 2024 | 17.49 | 18.87 | 18.87 | 18.87 | 18.87 | 1,051 |
| 29 Feb 2024 | 19.75 | 18.66 | 18.66 | 18.66 | 18.66 | 400 |
| 28 Feb 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 27 Feb 2024 | 19.72 | 18.48 | 18.48 | 18.48 | 18.48 | 2,182 |
| 26 Feb 2024 | 18.50 | 18.45 | 18.43 | 18.45 | 18.45 | 1,927 |
| 23 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 22 Feb 2024 | 17.44 | 18.51 | 18.49 | 18.49 | 18.49 | 679 |
| 21 Feb 2024 | 18.47 | 18.51 | 18.48 | 18.50 | 18.50 | 1,000 |
| 20 Feb 2024 | 17.45 | 18.60 | 18.60 | 18.60 | 18.60 | 1,715 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 18.40 | 18.65 | 18.65 | 18.65 | 18.65 | 201 |
| 15 Feb 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 14 Feb 2024 | 16.86 | 18.18 | 18.08 | 18.18 | 18.18 | 1,099 |
| 13 Feb 2024 | 18.41 | 18.15 | 18.06 | 18.09 | 18.09 | 1,530 |
| 12 Feb 2024 | 18.42 | 18.43 | 18.43 | 18.43 | 18.43 | 1,175 |
| 09 Feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 08 Feb 2024 | 17.42 | 18.52 | 18.52 | 18.52 | 18.52 | 2,478 |
| 07 Feb 2024 | 18.44 | 18.49 | 18.44 | 18.44 | 18.44 | 400 |
| 06 Feb 2024 | 17.11 | 18.50 | 18.50 | 18.50 | 18.50 | 2 |
| 05 Feb 2024 | 17.43 | 18.43 | 18.41 | 18.41 | 18.41 | 450 |
| 02 Feb 2024 | 18.59 | 18.56 | 18.46 | 18.56 | 18.56 | 1,299 |
| 01 Feb 2024 | 17.48 | 18.89 | 18.74 | 18.89 | 18.89 | 759 |
| *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.