Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,079.40 +1,431.05 (+2.28%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
BigBen Interactive (0O0E.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:20AM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 18 Apr 2024 | 2.5350 | 2.5350 | 2.4951 | 2.4951 | 2.4951 | 52 |
| 17 Apr 2024 | 2.5300 | 2.5300 | 2.5000 | 2.5000 | 2.5000 | 486 |
| 16 Apr 2024 | 2.5300 | 2.5300 | 2.4900 | 2.4900 | 2.4900 | 925 |
| 15 Apr 2024 | 2.5400 | 2.5400 | 2.5154 | 2.5154 | 2.5154 | 612 |
| 12 Apr 2024 | 2.5450 | 2.5500 | 2.5450 | 2.5500 | 2.5500 | 10 |
| 11 Apr 2024 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | - |
| 10 Apr 2024 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | - |
| 09 Apr 2024 | 2.6700 | 2.6700 | 2.6000 | 2.6000 | 2.6000 | 223 |
| 08 Apr 2024 | 2.7450 | 2.7450 | 2.6550 | 2.6550 | 2.6550 | 2,371 |
| 05 Apr 2024 | 2.7500 | 2.7500 | 2.7350 | 2.7350 | 2.7350 | 3 |
| 04 Apr 2024 | 2.7850 | 2.7850 | 2.7100 | 2.7100 | 2.7100 | 112 |
| 03 Apr 2024 | 2.7000 | 2.7748 | 2.6550 | 2.7748 | 2.7748 | 452 |
| 02 Apr 2024 | 2.8250 | 2.8850 | 2.7201 | 2.7201 | 2.7201 | 1,122 |
| 28 Mar 2024 | 2.7200 | 2.8050 | 2.7200 | 2.7900 | 2.7900 | 458 |
| 27 Mar 2024 | 2.6850 | 2.6850 | 2.6300 | 2.6802 | 2.6802 | 178 |
| 26 Mar 2024 | 2.5300 | 2.6402 | 2.4650 | 2.6402 | 2.6402 | 1,544 |
| 25 Mar 2024 | 2.4300 | 2.4500 | 2.4200 | 2.4351 | 2.4351 | 1,406 |
| 22 Mar 2024 | 2.3850 | 2.3850 | 2.3600 | 2.3600 | 2.3600 | 121 |
| 21 Mar 2024 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | 1 |
| 20 Mar 2024 | 2.3950 | 2.3950 | 2.3650 | 2.3765 | 2.3765 | 799 |
| 19 Mar 2024 | 2.4000 | 2.4000 | 2.3550 | 2.3600 | 2.3600 | 421 |
| 18 Mar 2024 | 2.4350 | 2.4350 | 2.4050 | 2.4050 | 2.4050 | 482 |
| 15 Mar 2024 | 2.4000 | 2.4011 | 2.3900 | 2.4011 | 2.4011 | 447 |
| 14 Mar 2024 | 2.3950 | 2.3950 | 2.3950 | 2.3950 | 2.3950 | 1 |
| 13 Mar 2024 | 2.4700 | 2.5300 | 2.3650 | 2.3650 | 2.3650 | 6,489 |
| 12 Mar 2024 | 2.4000 | 2.4700 | 2.3300 | 2.4700 | 2.4700 | 8,135 |
| 11 Mar 2024 | 2.4000 | 2.4350 | 2.3550 | 2.3550 | 2.3550 | 6,800 |
| 08 Mar 2024 | 2.5450 | 2.5450 | 2.4400 | 2.4550 | 2.4550 | 2,486 |
| 07 Mar 2024 | 2.5600 | 2.5600 | 2.4900 | 2.5301 | 2.5301 | 738 |
| 06 Mar 2024 | 2.4150 | 2.5600 | 2.4150 | 2.5600 | 2.5600 | 366 |
| 05 Mar 2024 | 2.4450 | 2.4450 | 2.3500 | 2.3800 | 2.3800 | 1,246 |
| 04 Mar 2024 | 2.6000 | 2.6100 | 2.4550 | 2.4855 | 2.4855 | 10,121 |
| 01 Mar 2024 | 2.6650 | 2.6650 | 2.5450 | 2.6100 | 2.6100 | 9,240 |
| 29 Feb 2024 | 2.7000 | 2.7000 | 2.6500 | 2.6500 | 2.6500 | 124 |
| 28 Feb 2024 | 2.7000 | 2.7000 | 2.6300 | 2.6800 | 2.6800 | 10,552 |
| 27 Feb 2024 | 2.6450 | 2.6854 | 2.6450 | 2.6800 | 2.6800 | 3,086 |
| 26 Feb 2024 | 2.7300 | 2.7300 | 2.6500 | 2.6550 | 2.6550 | 859 |
| 23 Feb 2024 | 2.7400 | 2.7450 | 2.7250 | 2.7450 | 2.7450 | 1,454 |
| 22 Feb 2024 | 2.7800 | 2.7800 | 2.6692 | 2.7150 | 2.7150 | 770 |
| 21 Feb 2024 | 2.7050 | 2.7200 | 2.6500 | 2.7000 | 2.7000 | 4,479 |
| 20 Feb 2024 | 2.8200 | 2.8200 | 2.7000 | 2.7101 | 2.7101 | 3,252 |
| 19 Feb 2024 | 2.9200 | 2.9950 | 2.7400 | 2.7750 | 2.7750 | 5,138 |
| 16 Feb 2024 | 2.7100 | 2.8400 | 2.7100 | 2.8400 | 2.8400 | 4,188 |
| 15 Feb 2024 | 2.6400 | 2.7500 | 2.6400 | 2.6500 | 2.6500 | 2,747 |
| 14 Feb 2024 | 2.5450 | 2.6500 | 2.5450 | 2.6500 | 2.6500 | 17,787 |
| 13 Feb 2024 | 2.5900 | 2.5900 | 2.5111 | 2.5111 | 2.5111 | 580 |
| 12 Feb 2024 | 2.6400 | 2.6400 | 2.5200 | 2.5379 | 2.5379 | 947 |
| 09 Feb 2024 | 2.7500 | 2.7600 | 2.5800 | 2.5800 | 2.5800 | 1,314 |
| 08 Feb 2024 | 2.8600 | 2.8600 | 2.7898 | 2.8207 | 2.8207 | 1,582 |
| 07 Feb 2024 | 2.9000 | 2.9000 | 2.8600 | 2.8600 | 2.8600 | 1,242 |
| 06 Feb 2024 | 2.9750 | 2.9750 | 2.8993 | 2.8993 | 2.8993 | 2,489 |
| 05 Feb 2024 | 3.0950 | 3.0950 | 2.9700 | 2.9863 | 2.9863 | 1,682 |
| 02 Feb 2024 | 3.1200 | 3.1200 | 3.0500 | 3.0950 | 3.0950 | 1,878 |
| 01 Feb 2024 | 3.1950 | 3.1950 | 3.0556 | 3.0556 | 3.0556 | 2,013 |
| 31 Jan 2024 | 3.3350 | 3.3350 | 3.2050 | 3.2387 | 3.2387 | 1,030 |
| 30 Jan 2024 | 3.3950 | 3.3950 | 3.3200 | 3.3258 | 3.3258 | 8,194 |
| 29 Jan 2024 | 3.3800 | 3.4000 | 3.3800 | 3.3802 | 3.3802 | 626 |
| 26 Jan 2024 | 3.4150 | 3.4150 | 3.3421 | 3.3650 | 3.3650 | 2,968 |
| 25 Jan 2024 | 3.4700 | 3.4700 | 3.4150 | 3.4150 | 3.4150 | 1,583 |
| 24 Jan 2024 | 3.4450 | 3.4700 | 3.4243 | 3.4243 | 3.4243 | 2,469 |
| 23 Jan 2024 | 3.6150 | 3.6150 | 3.4050 | 3.4050 | 3.4050 | 7,546 |
| 22 Jan 2024 | 3.3450 | 3.3700 | 3.3299 | 3.3299 | 3.3299 | 6,631 |
| 19 Jan 2024 | 3.4150 | 3.4150 | 3.3750 | 3.4028 | 3.4028 | 911 |
| 18 Jan 2024 | 3.2500 | 3.3850 | 3.2500 | 3.3600 | 3.3600 | 1,629 |
| 17 Jan 2024 | 3.3650 | 3.3650 | 3.2000 | 3.2363 | 3.2363 | 1,337 |
| 16 Jan 2024 | 3.4700 | 3.4700 | 3.3706 | 3.3706 | 3.3706 | 780 |
| 15 Jan 2024 | 3.4450 | 3.4702 | 3.2700 | 3.4700 | 3.4700 | 6,394 |
| 12 Jan 2024 | 3.5400 | 3.5400 | 3.4966 | 3.4966 | 3.4966 | 841 |
| 11 Jan 2024 | 3.5750 | 3.5750 | 3.4750 | 3.5102 | 3.5102 | 3,975 |
| 10 Jan 2024 | 3.7150 | 3.7150 | 3.5000 | 3.5323 | 3.5323 | 2,329 |
| 09 Jan 2024 | 3.7500 | 3.7500 | 3.6998 | 3.6998 | 3.6998 | 81 |
| 08 Jan 2024 | 3.7900 | 3.7900 | 3.7350 | 3.7350 | 3.7350 | 1 |
| 05 Jan 2024 | 3.7300 | 3.8150 | 3.6250 | 3.7800 | 3.7800 | 1,544 |
| 04 Jan 2024 | 3.7300 | 3.7300 | 3.7200 | 3.7200 | 3.7200 | 110 |
| 03 Jan 2024 | 3.8000 | 3.8000 | 3.6700 | 3.7152 | 3.7152 | 1,748 |
| 02 Jan 2024 | 3.6000 | 3.8400 | 3.6000 | 3.7998 | 3.7998 | 5,757 |
| 29 Dec 2023 | 3.2900 | 3.4800 | 3.2900 | 3.4602 | 3.4602 | 709 |
| 28 Dec 2023 | 3.2200 | 3.2700 | 3.2000 | 3.2700 | 3.2700 | 739 |
| 27 Dec 2023 | 3.2200 | 3.2300 | 3.1850 | 3.2200 | 3.2200 | 2,382 |
| 22 Dec 2023 | 3.2950 | 3.2950 | 3.2548 | 3.2548 | 3.2548 | 84 |
| 21 Dec 2023 | 3.3000 | 3.3002 | 3.3000 | 3.3000 | 3.3000 | 796 |
| 20 Dec 2023 | 3.2100 | 3.2900 | 3.2050 | 3.2850 | 3.2850 | 360 |
| 19 Dec 2023 | 3.1750 | 3.1950 | 3.1750 | 3.1948 | 3.1948 | 67 |
| 18 Dec 2023 | 3.2200 | 3.2200 | 3.1050 | 3.2150 | 3.2150 | 998 |
| 15 Dec 2023 | 3.2950 | 3.3200 | 3.2200 | 3.2252 | 3.2252 | 1,024 |
| 14 Dec 2023 | 3.2900 | 3.2900 | 3.2300 | 3.2300 | 3.2300 | 1,130 |
| 13 Dec 2023 | 3.3000 | 3.3000 | 3.2900 | 3.2900 | 3.2900 | 105 |
| 12 Dec 2023 | 3.3450 | 3.3450 | 3.2800 | 3.3000 | 3.3000 | 690 |
| 11 Dec 2023 | 3.3450 | 3.3502 | 3.2850 | 3.3502 | 3.3502 | 551 |
| 08 Dec 2023 | 3.4100 | 3.4100 | 3.3200 | 3.3250 | 3.3250 | 648 |
| 07 Dec 2023 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | - |
| 06 Dec 2023 | 3.4100 | 3.4100 | 3.3350 | 3.3802 | 3.3802 | 591 |
| 05 Dec 2023 | 3.3400 | 3.3400 | 3.3350 | 3.3350 | 3.3350 | 88 |
| 04 Dec 2023 | 3.2850 | 3.2899 | 3.2300 | 3.2899 | 3.2899 | 331 |
| 01 Dec 2023 | 3.5250 | 3.5250 | 3.1600 | 3.1700 | 3.1700 | 2,355 |
| 30 Nov 2023 | 3.5400 | 3.5400 | 3.5050 | 3.5050 | 3.5050 | 51 |
| 29 Nov 2023 | 3.5250 | 3.5450 | 3.5000 | 3.5171 | 3.5171 | 80 |
| 28 Nov 2023 | 3.5150 | 3.5150 | 3.4600 | 3.5000 | 3.5000 | 889 |
| 27 Nov 2023 | 3.5050 | 3.6350 | 3.4798 | 3.4798 | 3.4798 | 349 |
| *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.