Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,005.49 -66.14 (-1.30%) Dow
37,780.29 -680.63 (-1.77%) Nasdaq
15,458.52 -254.23 (-1.62%) Bitcoin USD
63,457.27 -1,374.65 (-2.12%) CMC Crypto 200
1,379.14 -3.43 (-0.25%)
Bure Equity AB (publ) (0N7D.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
As of 08:01AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 333.40 | 337.20 | 332.20 | 335.60 | 335.60 | 2,017 |
| 23 Apr 2024 | 320.60 | 330.98 | 321.00 | 327.07 | 327.07 | 2,179 |
| 22 Apr 2024 | 324.60 | 324.00 | 320.80 | 321.20 | 321.20 | 1,505 |
| 19 Apr 2024 | 320.40 | 323.20 | 316.20 | 321.76 | 321.76 | 1,336 |
| 18 Apr 2024 | 327.10 | 329.60 | 321.40 | 324.20 | 324.20 | 1,244 |
| 17 Apr 2024 | 321.80 | 328.00 | 323.27 | 325.31 | 325.31 | 2,038 |
| 16 Apr 2024 | 324.20 | 325.80 | 321.60 | 323.60 | 323.60 | 1,275 |
| 15 Apr 2024 | 327.50 | 332.00 | 329.38 | 330.18 | 330.18 | 1,780 |
| 12 Apr 2024 | 330.50 | 337.40 | 327.38 | 335.20 | 335.20 | 1,281 |
| 11 Apr 2024 | 325.80 | 329.00 | 321.60 | 323.80 | 323.80 | 83,122 |
| 10 Apr 2024 | 328.40 | 330.00 | 324.20 | 329.39 | 329.39 | 2,493 |
| 09 Apr 2024 | 329.80 | 331.40 | 324.60 | 326.20 | 326.20 | 2,278 |
| 08 Apr 2024 | 323.50 | 331.40 | 322.80 | 331.40 | 331.40 | 4,229 |
| 05 Apr 2024 | 316.40 | 323.00 | 316.40 | 321.00 | 321.00 | 2,535 |
| 04 Apr 2024 | 326.30 | 324.40 | 319.80 | 324.40 | 324.40 | 1,686 |
| 03 Apr 2024 | 325.80 | 326.58 | 322.40 | 324.80 | 324.80 | 3,102 |
| 02 Apr 2024 | 343.50 | 343.00 | 325.40 | 326.40 | 326.40 | 6,818 |
| 28 Mar 2024 | 339.50 | 343.60 | 342.40 | 342.80 | 342.80 | 1,081 |
| 27 Mar 2024 | 331.50 | 339.80 | 337.00 | 338.40 | 338.40 | 4,325 |
| 26 Mar 2024 | 336.00 | 334.40 | 332.00 | 333.61 | 333.61 | 1,926 |
| 25 Mar 2024 | 339.50 | 340.60 | 334.80 | 340.20 | 340.20 | 2,398 |
| 22 Mar 2024 | 338.10 | 339.80 | 337.60 | 339.80 | 339.80 | 121,980 |
| 21 Mar 2024 | 342.30 | 342.60 | 337.20 | 337.93 | 337.93 | 4,099 |
| 20 Mar 2024 | 333.20 | 338.40 | 329.60 | 334.00 | 334.00 | 3,337 |
| 19 Mar 2024 | 330.90 | 332.99 | 326.40 | 330.00 | 330.00 | 2,122 |
| 18 Mar 2024 | 336.40 | 336.80 | 332.38 | 333.52 | 333.52 | 219,385 |
| 15 Mar 2024 | 333.60 | 339.40 | 332.60 | 337.38 | 337.38 | 36,296 |
| 14 Mar 2024 | 338.90 | 338.80 | 331.00 | 332.12 | 332.12 | 35,173 |
| 13 Mar 2024 | 339.10 | 338.78 | 336.21 | 336.21 | 336.21 | 34,691 |
| 12 Mar 2024 | 338.10 | 338.80 | 335.40 | 338.80 | 338.80 | 1,066 |
| 11 Mar 2024 | 336.40 | 337.80 | 333.80 | 335.83 | 335.83 | 53,592 |
| 08 Mar 2024 | 335.10 | 340.40 | 334.20 | 334.80 | 334.80 | 6,348 |
| 07 Mar 2024 | 337.20 | 335.20 | 330.60 | 333.35 | 333.35 | 2,937 |
| 06 Mar 2024 | 330.10 | 337.60 | 332.20 | 333.26 | 333.26 | 4,304 |
| 05 Mar 2024 | 329.60 | 332.80 | 327.80 | 330.80 | 330.80 | 4,532 |
| 04 Mar 2024 | 333.00 | 331.00 | 325.80 | 329.20 | 329.20 | 5,383 |
| 01 Mar 2024 | 333.80 | 335.00 | 327.24 | 329.63 | 329.63 | 5,468 |
| 29 Feb 2024 | 324.40 | 331.62 | 321.80 | 323.92 | 323.92 | 12,908 |
| 28 Feb 2024 | 320.40 | 323.00 | 313.40 | 319.54 | 319.54 | 8,927 |
| 27 Feb 2024 | 310.50 | 319.40 | 310.00 | 317.67 | 317.67 | 9,812 |
| 26 Feb 2024 | 303.10 | 309.68 | 302.60 | 309.00 | 309.00 | 2,277 |
| 23 Feb 2024 | 299.30 | 303.60 | 298.40 | 301.34 | 301.34 | 2,290 |
| 22 Feb 2024 | 297.60 | 300.00 | 290.00 | 299.76 | 299.76 | 2,033 |
| 21 Feb 2024 | 298.30 | 294.00 | 287.60 | 291.61 | 291.61 | 5,606 |
| 20 Feb 2024 | 306.70 | 304.80 | 296.80 | 299.47 | 299.47 | 3,371 |
| 19 Feb 2024 | 310.90 | 309.60 | 305.60 | 307.79 | 307.79 | 2,827 |
| 16 Feb 2024 | 295.50 | 312.00 | 302.00 | 306.61 | 306.61 | 4,295 |
| 15 Feb 2024 | 295.70 | 295.40 | 292.80 | 293.37 | 293.37 | 30,442 |
| 14 Feb 2024 | 295.70 | 295.40 | 293.00 | 294.16 | 294.16 | 950 |
| 13 Feb 2024 | 300.00 | 300.20 | 294.40 | 297.76 | 297.76 | 31,626 |
| 12 Feb 2024 | 299.70 | 301.20 | 298.00 | 299.45 | 299.45 | 55,668 |
| 09 Feb 2024 | 302.90 | 302.40 | 298.20 | 302.40 | 302.40 | 15,759 |
| 08 Feb 2024 | 300.80 | 306.40 | 300.40 | 303.43 | 303.43 | 3,729 |
| 07 Feb 2024 | 292.40 | 301.60 | 292.00 | 298.98 | 298.98 | 1,598 |
| 06 Feb 2024 | 296.00 | 293.22 | 289.40 | 292.42 | 292.42 | 866 |
| 05 Feb 2024 | 294.50 | 297.80 | 292.20 | 294.81 | 294.81 | 2,449 |
| 02 Feb 2024 | 298.10 | 298.00 | 295.80 | 297.20 | 297.20 | 684 |
| 01 Feb 2024 | 297.60 | 298.20 | 295.77 | 295.77 | 295.77 | 981 |
| 31 Jan 2024 | 297.00 | 302.00 | 296.80 | 300.99 | 300.99 | 1,781 |
| 30 Jan 2024 | 302.30 | 301.11 | 293.60 | 295.63 | 295.63 | 598 |
| 29 Jan 2024 | 303.70 | 302.22 | 299.60 | 300.80 | 300.80 | 579 |
| 26 Jan 2024 | 303.50 | 304.40 | 301.19 | 304.39 | 304.39 | 214,516 |
| 25 Jan 2024 | 297.00 | 304.38 | 298.75 | 301.38 | 301.38 | 2,194 |
| 24 Jan 2024 | 297.60 | 298.40 | 296.00 | 297.40 | 297.40 | 17,955 |
| 23 Jan 2024 | 286.50 | 293.80 | 286.60 | 292.91 | 292.91 | 2,593 |
| 22 Jan 2024 | 284.20 | 286.20 | 283.60 | 284.21 | 284.21 | 1,160 |
| 19 Jan 2024 | 287.70 | 287.60 | 279.40 | 281.41 | 281.41 | 1,120 |
| 18 Jan 2024 | 279.70 | 287.80 | 282.20 | 286.39 | 286.39 | 6,495 |
| 17 Jan 2024 | 278.30 | 281.00 | 277.40 | 278.80 | 278.80 | 3,198 |
| 16 Jan 2024 | 280.20 | 283.00 | 279.80 | 281.63 | 281.63 | 2,937 |
| 15 Jan 2024 | 289.80 | 288.60 | 281.00 | 282.59 | 282.59 | 1,668 |
| 12 Jan 2024 | 281.60 | 289.62 | 284.80 | 289.24 | 289.24 | 758 |
| 11 Jan 2024 | 279.10 | 284.40 | 279.38 | 280.32 | 280.32 | 5,271 |
| 10 Jan 2024 | 278.70 | 281.00 | 276.79 | 278.25 | 278.25 | 2,859 |
| 09 Jan 2024 | 284.00 | 284.20 | 277.67 | 278.99 | 278.99 | 3,255 |
| 08 Jan 2024 | 277.00 | 283.00 | 275.80 | 277.40 | 277.40 | 3,252 |
| 05 Jan 2024 | 275.50 | 277.41 | 274.49 | 277.03 | 277.03 | 2,187 |
| 04 Jan 2024 | 274.30 | 278.20 | 274.00 | 276.58 | 276.58 | 1,334 |
| 03 Jan 2024 | 285.60 | 284.00 | 274.41 | 276.51 | 276.51 | 611 |
| 02 Jan 2024 | 286.50 | 288.20 | 283.40 | 285.50 | 285.50 | 1,836 |
| 29 Dec 2023 | 285.80 | 289.20 | 285.78 | 287.81 | 287.81 | 3,951 |
| 28 Dec 2023 | 288.20 | 286.60 | 284.20 | 284.87 | 284.87 | 1,984 |
| 27 Dec 2023 | 284.20 | 289.20 | 286.40 | 287.02 | 287.02 | 584 |
| 22 Dec 2023 | 285.20 | 285.80 | 282.20 | 284.60 | 284.60 | 1,334 |
| 21 Dec 2023 | 282.90 | 286.00 | 279.80 | 285.71 | 285.71 | 3,907 |
| 20 Dec 2023 | 283.30 | 284.60 | 282.63 | 284.19 | 284.19 | 776 |
| 19 Dec 2023 | 283.30 | 284.99 | 282.20 | 284.79 | 284.79 | 2,239 |
| 18 Dec 2023 | 279.50 | 283.20 | 278.00 | 281.46 | 281.46 | 12,004 |
| 15 Dec 2023 | 288.00 | 286.73 | 278.78 | 286.73 | 286.73 | 40,395 |
| 14 Dec 2023 | 282.10 | 288.00 | 282.40 | 283.93 | 283.93 | 2,126 |
| 13 Dec 2023 | 271.70 | 275.00 | 271.00 | 274.98 | 274.98 | 1,960 |
| 12 Dec 2023 | 277.00 | 275.00 | 269.80 | 271.59 | 271.59 | 1,460 |
| 11 Dec 2023 | 277.40 | 278.60 | 273.80 | 277.19 | 277.19 | 3,492 |
| 08 Dec 2023 | 275.50 | 279.20 | 276.00 | 278.81 | 278.81 | 747 |
| 07 Dec 2023 | 268.40 | 273.02 | 264.40 | 270.35 | 270.35 | 2,282 |
| 06 Dec 2023 | 262.50 | 269.80 | 263.60 | 269.00 | 269.00 | 8,061 |
| 05 Dec 2023 | 249.40 | 262.00 | 256.60 | 261.20 | 261.20 | 2,268 |
| 04 Dec 2023 | 252.60 | 255.45 | 249.80 | 250.61 | 250.61 | 2,137 |
| 01 Dec 2023 | 254.50 | 255.00 | 251.20 | 252.20 | 252.20 | 4,272 |
| 30 Nov 2023 | 254.30 | 255.60 | 250.80 | 251.39 | 251.39 | 4,342 |
| *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.