Singapore markets close in 7 hours 36 minutes
Straits Times Index
3,296.46 +3.53 (+0.11%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,475.92 0.00 (0.00%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,467.39 +1,122.03 (+1.77%) CMC Crypto 200
1,338.28 +61.30 (+4.80%)
SBM Offshore N.V. (0NIS.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:18PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 13.73 | 14.01 | 13.64 | 13.93 | 13.93 | 24,009 |
| 02 May 2024 | 13.93 | 14.04 | 13.69 | 13.72 | 13.72 | 27,121 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 14.31 | 14.41 | 13.94 | 14.08 | 14.08 | 38,125 |
| 29 Apr 2024 | 14.09 | 14.36 | 14.10 | 14.23 | 14.23 | 102,435 |
| 26 Apr 2024 | 14.25 | 14.30 | 14.01 | 14.21 | 14.21 | 98,272 |
| 25 Apr 2024 | 14.31 | 14.44 | 14.06 | 14.12 | 14.12 | 87,829 |
| 24 Apr 2024 | 14.51 | 14.55 | 14.28 | 14.36 | 14.36 | 1,089,021 |
| 23 Apr 2024 | 14.53 | 14.61 | 14.37 | 14.40 | 14.40 | 1,248,907 |
| 22 Apr 2024 | 14.51 | 14.69 | 14.45 | 14.52 | 14.52 | 607,085 |
| 19 Apr 2024 | 14.31 | 14.66 | 14.03 | 14.56 | 14.56 | 1,123,408 |
| 18 Apr 2024 | 14.45 | 14.51 | 14.19 | 14.45 | 14.45 | 105,060 |
| 17 Apr 2024 | 14.10 | 14.44 | 14.11 | 14.33 | 14.33 | 1,121,701 |
| 16 Apr 2024 | 14.05 | 14.32 | 13.83 | 14.24 | 14.24 | 173,019 |
| 16 Apr 2024 | 0.7651 Dividend | |||||
| 15 Apr 2024 | 14.91 | 14.90 | 14.39 | 14.72 | 13.96 | 199,993 |
| 12 Apr 2024 | 14.51 | 14.88 | 14.67 | 14.85 | 14.08 | 82,240 |
| 11 Apr 2024 | 14.74 | 14.85 | 14.57 | 14.72 | 13.95 | 118,950 |
| 10 Apr 2024 | 14.84 | 14.85 | 14.66 | 14.77 | 14.01 | 2,092,699 |
| 09 Apr 2024 | 14.80 | 14.97 | 14.73 | 14.89 | 14.12 | 2,082,454 |
| 08 Apr 2024 | 14.80 | 15.02 | 14.69 | 14.91 | 14.13 | 93,931 |
| 05 Apr 2024 | 14.90 | 14.97 | 14.71 | 14.79 | 14.02 | 2,037,741 |
| 04 Apr 2024 | 14.88 | 14.98 | 14.75 | 14.88 | 14.11 | 91,929 |
| 03 Apr 2024 | 14.76 | 14.94 | 14.70 | 14.80 | 14.03 | 2,385,056 |
| 02 Apr 2024 | 14.74 | 14.97 | 14.67 | 14.79 | 14.02 | 318,407 |
| 28 Mar 2024 | 14.55 | 14.87 | 14.50 | 14.80 | 14.03 | 139,836 |
| 27 Mar 2024 | 14.52 | 14.74 | 14.49 | 14.58 | 13.82 | 120,400 |
| 26 Mar 2024 | 14.62 | 14.69 | 14.51 | 14.62 | 13.86 | 95,543 |
| 25 Mar 2024 | 14.27 | 14.62 | 14.18 | 14.55 | 13.79 | 602,821 |
| 22 Mar 2024 | 14.13 | 14.37 | 14.18 | 14.28 | 13.54 | 56,015 |
| 21 Mar 2024 | 14.01 | 14.27 | 13.92 | 14.09 | 13.36 | 104,375 |
| 20 Mar 2024 | 13.94 | 14.11 | 13.98 | 14.04 | 13.31 | 48,940 |
| 19 Mar 2024 | 14.00 | 14.16 | 13.96 | 14.05 | 13.32 | 690,921 |
| 18 Mar 2024 | 13.91 | 14.05 | 13.54 | 13.95 | 13.23 | 67,266 |
| 15 Mar 2024 | 13.94 | 13.93 | 13.72 | 13.85 | 13.13 | 17,418 |
| 14 Mar 2024 | 13.94 | 13.94 | 13.73 | 13.84 | 13.12 | 56,026 |
| 13 Mar 2024 | 13.77 | 13.89 | 13.68 | 13.82 | 13.10 | 66,278 |
| 12 Mar 2024 | 13.84 | 13.86 | 13.73 | 13.81 | 13.09 | 22,340 |
| 11 Mar 2024 | 13.94 | 14.00 | 13.69 | 13.83 | 13.11 | 79,333 |
| 08 Mar 2024 | 13.94 | 14.50 | 13.80 | 13.90 | 13.18 | 33,263 |
| 07 Mar 2024 | 13.70 | 13.97 | 13.63 | 13.74 | 13.03 | 148,036 |
| 06 Mar 2024 | 13.51 | 13.83 | 13.33 | 13.76 | 13.05 | 47,909 |
| 05 Mar 2024 | 13.78 | 13.89 | 13.56 | 13.70 | 12.99 | 106,559 |
| 04 Mar 2024 | 13.69 | 13.80 | 13.58 | 13.76 | 13.04 | 114,363 |
| 01 Mar 2024 | 13.20 | 13.74 | 13.01 | 13.59 | 12.89 | 210,745 |
| 29 Feb 2024 | 13.00 | 13.40 | 12.80 | 13.13 | 12.45 | 252,980 |
| 28 Feb 2024 | 13.10 | 13.11 | 12.86 | 12.91 | 12.24 | 95,161 |
| 27 Feb 2024 | 12.91 | 13.03 | 12.78 | 13.00 | 12.32 | 148,110 |
| 26 Feb 2024 | 12.82 | 12.89 | 12.65 | 12.79 | 12.13 | 114,718 |
| 23 Feb 2024 | 12.80 | 12.72 | 12.62 | 12.70 | 12.04 | 60,094 |
| 22 Feb 2024 | 12.60 | 12.88 | 12.50 | 12.70 | 12.04 | 168,132 |
| 21 Feb 2024 | 12.35 | 12.59 | 12.28 | 12.42 | 11.78 | 113,654 |
| 20 Feb 2024 | 12.55 | 12.54 | 12.29 | 12.41 | 11.76 | 68,044 |
| 19 Feb 2024 | 12.55 | 12.60 | 12.42 | 12.46 | 11.82 | 65,772 |
| 16 Feb 2024 | 12.41 | 12.55 | 12.30 | 12.46 | 11.82 | 84,768 |
| 15 Feb 2024 | 12.31 | 12.40 | 12.12 | 12.34 | 11.70 | 88,873 |
| 14 Feb 2024 | 12.40 | 12.23 | 11.98 | 12.19 | 11.55 | 53,866 |
| 13 Feb 2024 | 12.31 | 12.38 | 12.04 | 12.17 | 11.54 | 55,867 |
| 12 Feb 2024 | 12.00 | 12.31 | 11.85 | 12.25 | 11.61 | 199,934 |
| 09 Feb 2024 | 11.94 | 12.05 | 11.77 | 11.89 | 11.27 | 71,315 |
| 08 Feb 2024 | 11.77 | 11.92 | 11.75 | 11.79 | 11.18 | 86,550 |
| 07 Feb 2024 | 11.94 | 11.92 | 11.75 | 11.79 | 11.18 | 21,881 |
| 06 Feb 2024 | 11.70 | 11.87 | 11.65 | 11.87 | 11.25 | 79,729 |
| 05 Feb 2024 | 11.90 | 11.81 | 11.65 | 11.70 | 11.09 | 134,307 |
| 02 Feb 2024 | 11.90 | 11.89 | 11.74 | 11.78 | 11.17 | 53,918 |
| 01 Feb 2024 | 11.89 | 11.93 | 11.74 | 11.82 | 11.20 | 24,777 |
| 31 Jan 2024 | 11.89 | 11.93 | 11.80 | 11.88 | 11.26 | 126,581 |
| 30 Jan 2024 | 12.00 | 12.06 | 11.84 | 11.89 | 11.27 | 156,620 |
| 29 Jan 2024 | 12.25 | 12.27 | 11.96 | 12.02 | 11.39 | 160,944 |
| 26 Jan 2024 | 12.16 | 12.22 | 11.99 | 12.20 | 11.56 | 116,967 |
| 25 Jan 2024 | 12.52 | 12.61 | 12.05 | 12.25 | 11.61 | 299,485 |
| 24 Jan 2024 | 12.31 | 12.54 | 12.30 | 12.50 | 11.85 | 51,520 |
| 23 Jan 2024 | 12.35 | 12.42 | 12.18 | 12.34 | 11.70 | 22,951 |
| 22 Jan 2024 | 12.31 | 12.33 | 12.11 | 12.25 | 11.62 | 61,860 |
| 19 Jan 2024 | 12.35 | 12.43 | 12.16 | 12.22 | 11.58 | 28,436 |
| 18 Jan 2024 | 12.24 | 12.32 | 12.16 | 12.22 | 11.58 | 23,502 |
| 17 Jan 2024 | 12.53 | 12.56 | 12.15 | 12.23 | 11.59 | 56,727 |
| 16 Jan 2024 | 12.41 | 12.54 | 12.33 | 12.48 | 11.83 | 33,469 |
| 15 Jan 2024 | 12.64 | 12.58 | 12.36 | 12.40 | 11.76 | 44,789 |
| 12 Jan 2024 | 12.38 | 12.62 | 12.26 | 12.52 | 11.87 | 177,912 |
| 11 Jan 2024 | 12.32 | 12.51 | 12.34 | 12.42 | 11.77 | 57,832 |
| 10 Jan 2024 | 12.60 | 12.63 | 12.38 | 12.44 | 11.79 | 48,353 |
| 09 Jan 2024 | 12.64 | 12.68 | 12.45 | 12.55 | 11.90 | 61,820 |
| 08 Jan 2024 | 12.74 | 12.69 | 12.49 | 12.54 | 11.89 | 196,729 |
| 05 Jan 2024 | 12.68 | 12.69 | 12.46 | 12.58 | 11.93 | 93,478 |
| 04 Jan 2024 | 12.69 | 12.68 | 12.35 | 12.63 | 11.97 | 32,127 |
| 03 Jan 2024 | 12.74 | 12.77 | 12.52 | 12.58 | 11.92 | 49,588 |
| 02 Jan 2024 | 12.60 | 12.74 | 12.42 | 12.69 | 12.03 | 266,402 |
| 29 Dec 2023 | 12.48 | 12.59 | 12.29 | 12.50 | 11.85 | 61,223 |
| 28 Dec 2023 | 12.70 | 12.65 | 12.51 | 12.55 | 11.90 | 39,913 |
| 27 Dec 2023 | 12.48 | 12.65 | 12.51 | 12.62 | 11.97 | 85,673 |
| 22 Dec 2023 | 12.38 | 12.42 | 12.25 | 12.31 | 11.67 | 37,376 |
| 21 Dec 2023 | 12.15 | 12.34 | 12.17 | 12.34 | 11.70 | 37,301 |
| 20 Dec 2023 | 12.20 | 12.29 | 12.08 | 12.23 | 11.60 | 66,293 |
| 19 Dec 2023 | 12.10 | 12.18 | 11.70 | 12.14 | 11.51 | 178,129 |
| 18 Dec 2023 | 12.00 | 12.20 | 11.90 | 12.09 | 11.47 | 268,776 |
| 15 Dec 2023 | 12.26 | 12.35 | 11.97 | 11.99 | 11.37 | 282,221 |
| 14 Dec 2023 | 11.87 | 12.26 | 11.73 | 12.15 | 11.52 | 98,645 |
| 13 Dec 2023 | 11.90 | 11.99 | 11.79 | 11.83 | 11.22 | 27,949 |
| 12 Dec 2023 | 12.09 | 12.17 | 11.89 | 12.00 | 11.38 | 56,094 |
| *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.