Singapore markets closed
Straits Times Index
3,208.86 -8.55 (-0.27%) S&P 500
4,279.66 -8.39 (-0.20%) Dow
33,362.96 -144.54 (-0.43%) Nasdaq
13,272.63 +53.30 (+0.40%) Bitcoin USD
28,312.49 +1,171.17 (+4.32%) CMC Crypto 200
605.59 +2.05 (+0.34%)
Compagnie Plastic Omnium SE (0NW1.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
As of 06:19PM BST. Market open.
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 15.49 | 15.60 | 15.31 | 15.50 | 15.50 | 116,866 |
| 28 Sept 2023 | 15.20 | 15.48 | 15.08 | 15.21 | 15.21 | 15,732 |
| 27 Sept 2023 | 15.20 | 15.27 | 14.98 | 15.13 | 15.13 | 24,735 |
| 26 Sept 2023 | 15.48 | 15.50 | 15.11 | 15.31 | 15.31 | 20,570 |
| 25 Sept 2023 | 15.81 | 15.70 | 15.26 | 15.35 | 15.35 | 10,678 |
| 22 Sept 2023 | 15.98 | 15.77 | 15.62 | 15.65 | 15.65 | 48,324 |
| 21 Sept 2023 | 16.08 | 16.11 | 15.85 | 15.93 | 15.93 | 17,704 |
| 20 Sept 2023 | 15.89 | 16.44 | 16.19 | 16.21 | 16.21 | 22,875 |
| 19 Sept 2023 | 16.00 | 16.13 | 15.90 | 16.10 | 16.10 | 15,208 |
| 18 Sept 2023 | 16.35 | 16.15 | 15.80 | 15.90 | 15.90 | 12,737 |
| 15 Sept 2023 | 16.50 | 16.73 | 16.47 | 16.48 | 16.48 | 2,924 |
| 14 Sept 2023 | 16.49 | 16.43 | 16.08 | 16.35 | 16.35 | 13,146 |
| 13 Sept 2023 | 16.18 | 16.39 | 15.99 | 16.10 | 16.10 | 10,266 |
| 12 Sept 2023 | 15.90 | 16.18 | 15.84 | 16.11 | 16.11 | 34,724 |
| 11 Sept 2023 | 15.79 | 15.95 | 15.67 | 15.89 | 15.89 | 7,018 |
| 08 Sept 2023 | 15.78 | 15.69 | 15.46 | 15.59 | 15.59 | 13,599 |
| 07 Sept 2023 | 16.04 | 16.14 | 15.77 | 15.80 | 15.80 | 11,422 |
| 06 Sept 2023 | 16.23 | 16.26 | 16.09 | 16.15 | 16.15 | 17,412 |
| 05 Sept 2023 | 16.14 | 16.38 | 16.13 | 16.35 | 16.35 | 12,668 |
| 04 Sept 2023 | 16.19 | 16.40 | 16.17 | 16.30 | 16.30 | 28,594 |
| 01 Sept 2023 | 16.14 | 16.25 | 15.78 | 15.99 | 15.99 | 46,081 |
| 31 Aug 2023 | 16.35 | 16.40 | 16.17 | 16.21 | 16.21 | 109,841 |
| 30 Aug 2023 | 16.40 | 16.43 | 16.19 | 16.28 | 16.28 | 16,121 |
| 29 Aug 2023 | 16.12 | 16.34 | 16.10 | 16.22 | 16.22 | 16,915 |
| 25 Aug 2023 | 16.18 | 16.18 | 16.06 | 16.04 | 16.04 | 19,600 |
| 24 Aug 2023 | 16.41 | 16.29 | 15.99 | 16.10 | 16.10 | 728 |
| 23 Aug 2023 | 16.60 | 16.55 | 16.18 | 16.28 | 16.28 | 10,729 |
| 22 Aug 2023 | 16.40 | 16.67 | 16.53 | 16.62 | 16.62 | 16,921 |
| 21 Aug 2023 | 16.40 | 16.66 | 16.42 | 16.58 | 16.58 | 16,199 |
| 18 Aug 2023 | 16.30 | 16.50 | 16.30 | 16.35 | 16.35 | 13,715 |
| 17 Aug 2023 | 16.50 | 16.45 | 16.33 | 16.38 | 16.38 | 10,614 |
| 16 Aug 2023 | 16.58 | 16.56 | 16.41 | 16.54 | 16.54 | 7,987 |
| 15 Aug 2023 | 16.65 | 16.54 | 16.44 | 16.52 | 16.52 | 9,522 |
| 14 Aug 2023 | 16.56 | 16.72 | 16.58 | 16.60 | 16.60 | 9,134 |
| 11 Aug 2023 | 17.08 | 16.90 | 16.66 | 16.72 | 16.72 | 19,010 |
| 10 Aug 2023 | 17.20 | 17.39 | 17.04 | 17.20 | 17.20 | 14,707 |
| 09 Aug 2023 | 17.20 | 17.46 | 17.24 | 17.39 | 17.39 | 17,641 |
| 08 Aug 2023 | 17.30 | 17.35 | 17.02 | 17.17 | 17.17 | 45,332 |
| 07 Aug 2023 | 17.60 | 17.50 | 17.34 | 17.49 | 17.49 | 46,227 |
| 04 Aug 2023 | 17.50 | 17.56 | 17.31 | 17.46 | 17.46 | 23,862 |
| 03 Aug 2023 | 18.00 | 18.03 | 17.41 | 17.54 | 17.54 | 12,482 |
| 02 Aug 2023 | 18.10 | 18.11 | 17.78 | 17.93 | 17.93 | 44,888 |
| 01 Aug 2023 | 17.73 | 18.17 | 17.59 | 18.04 | 18.04 | 27,521 |
| 31 Jul 2023 | 17.74 | 18.00 | 17.70 | 17.83 | 17.83 | 11,187 |
| 28 Jul 2023 | 18.09 | 18.01 | 17.60 | 17.67 | 17.67 | 27,960 |
| 27 Jul 2023 | 18.00 | 18.00 | 17.73 | 17.84 | 17.84 | 24,442 |
| 26 Jul 2023 | 18.03 | 18.09 | 17.76 | 17.88 | 17.88 | 17,424 |
| 25 Jul 2023 | 19.28 | 19.21 | 17.97 | 18.23 | 18.23 | 38,498 |
| 24 Jul 2023 | 18.60 | 20.08 | 19.01 | 19.23 | 19.23 | 178,869 |
| 21 Jul 2023 | 18.16 | 18.58 | 18.08 | 18.55 | 18.55 | 34,786 |
| 20 Jul 2023 | 17.72 | 18.15 | 17.75 | 18.10 | 18.10 | 65,128 |
| 19 Jul 2023 | 17.58 | 17.92 | 17.65 | 17.85 | 17.85 | 11,070 |
| 18 Jul 2023 | 17.30 | 17.59 | 17.28 | 17.54 | 17.54 | 28,558 |
| 17 Jul 2023 | 17.20 | 17.41 | 17.16 | 17.18 | 17.18 | 22,072 |
| 14 Jul 2023 | 17.58 | 17.59 | 17.30 | 17.59 | 17.59 | 12,911 |
| 13 Jul 2023 | 17.15 | 17.64 | 17.20 | 17.46 | 17.46 | 98,382 |
| 12 Jul 2023 | 16.82 | 17.10 | 16.76 | 17.10 | 17.10 | 39,370 |
| 11 Jul 2023 | 16.97 | 16.91 | 16.63 | 16.76 | 16.76 | 14,500 |
| 10 Jul 2023 | 16.87 | 16.94 | 16.80 | 16.92 | 16.92 | 17,713 |
| 07 Jul 2023 | 16.69 | 16.93 | 16.60 | 16.69 | 16.69 | 27,970 |
| 06 Jul 2023 | 16.69 | 16.81 | 16.64 | 16.76 | 16.76 | 23,291 |
| 05 Jul 2023 | 16.30 | 16.89 | 16.25 | 16.53 | 16.53 | 19,121 |
| 04 Jul 2023 | 16.39 | 16.29 | 16.20 | 16.29 | 16.29 | 19,504 |
| 03 Jul 2023 | 16.20 | 16.40 | 16.16 | 16.24 | 16.24 | 98,401 |
| 30 Jun 2023 | 16.08 | 16.23 | 16.01 | 16.11 | 16.11 | 37,477 |
| 29 Jun 2023 | 15.90 | 16.11 | 15.90 | 15.90 | 15.90 | 7,712 |
| 28 Jun 2023 | 15.60 | 15.98 | 15.80 | 15.91 | 15.91 | 12,014 |
| 27 Jun 2023 | 15.90 | 15.71 | 15.52 | 15.52 | 15.52 | 31,002 |
| 26 Jun 2023 | 15.98 | 16.00 | 15.66 | 15.69 | 15.69 | 24,432 |
| 23 Jun 2023 | 16.19 | 16.20 | 15.93 | 16.10 | 16.10 | 18,441 |
| 22 Jun 2023 | 15.85 | 16.20 | 15.70 | 16.04 | 16.04 | 42,319 |
| 21 Jun 2023 | 15.82 | 15.90 | 15.74 | 15.79 | 15.79 | 14,595 |
| 20 Jun 2023 | 16.34 | 16.13 | 15.80 | 15.95 | 15.95 | 17,705 |
| 19 Jun 2023 | 16.75 | 16.55 | 16.33 | 16.33 | 16.33 | 6,982 |
| 16 Jun 2023 | 16.90 | 16.93 | 16.58 | 16.79 | 16.79 | 27,334 |
| 15 Jun 2023 | 16.81 | 16.86 | 16.71 | 16.78 | 16.78 | 4,739 |
| 14 Jun 2023 | 16.67 | 17.00 | 16.73 | 16.93 | 16.93 | 12,995 |
| 13 Jun 2023 | 16.60 | 16.70 | 16.51 | 16.53 | 16.53 | 111,925 |
| 12 Jun 2023 | 16.40 | 16.59 | 16.33 | 16.47 | 16.47 | 17,058 |
| 09 Jun 2023 | 15.91 | 16.30 | 15.91 | 16.08 | 16.08 | 31,366 |
| 08 Jun 2023 | 15.43 | 15.96 | 15.39 | 15.73 | 15.73 | 22,153 |
| 07 Jun 2023 | 15.59 | 15.56 | 15.27 | 15.34 | 15.34 | 16,666 |
| 06 Jun 2023 | 15.52 | 15.59 | 15.42 | 15.50 | 15.50 | 24,727 |
| 05 Jun 2023 | 15.74 | 15.72 | 15.50 | 15.62 | 15.62 | 12,947 |
| 02 Jun 2023 | 15.40 | 15.70 | 15.33 | 15.54 | 15.54 | 21,583 |
| 01 Jun 2023 | 15.30 | 15.27 | 15.15 | 15.24 | 15.24 | 14,483 |
| 31 May 2023 | 16.00 | 15.80 | 15.13 | 15.14 | 15.14 | 35,985 |
| 30 May 2023 | 15.90 | 16.19 | 15.92 | 16.05 | 16.05 | 24,824 |
| 26 May 2023 | 15.55 | 16.19 | 15.65 | 16.05 | 16.05 | 20,537 |
| 25 May 2023 | 15.81 | 15.66 | 15.48 | 15.50 | 15.50 | 9,210 |
| 24 May 2023 | 16.10 | 15.81 | 15.54 | 15.72 | 15.72 | 30,499 |
| 23 May 2023 | 15.81 | 16.02 | 15.80 | 15.92 | 15.92 | 17,743 |
| 22 May 2023 | 16.00 | 16.01 | 15.75 | 15.92 | 15.92 | 8,823 |
| 19 May 2023 | 15.98 | 16.10 | 15.85 | 16.03 | 16.03 | 10,923 |
| 18 May 2023 | 15.70 | 15.96 | 15.73 | 15.86 | 15.86 | 8,760 |
| 17 May 2023 | 15.49 | 15.76 | 15.30 | 15.58 | 15.58 | 19,352 |
| 16 May 2023 | 15.20 | 15.47 | 15.28 | 15.37 | 15.37 | 11,318 |
| 15 May 2023 | 15.30 | 15.57 | 15.37 | 15.48 | 15.48 | 9,861 |
| 12 May 2023 | 15.41 | 15.55 | 15.31 | 15.33 | 15.33 | 12,136 |
| 11 May 2023 | 15.43 | 15.45 | 15.34 | 15.44 | 15.44 | 10,668 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
