Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,974.05 -566.24 (-0.88%) CMC Crypto 200
1,332.03 -64.50 (-4.62%)
Alten S.A. (0O1S.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:45PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 130.75 | 130.30 | 127.59 | 128.19 | 128.19 | 45,471 |
| 24 Apr 2024 | 130.25 | 132.70 | 130.39 | 131.12 | 131.12 | 10,911 |
| 23 Apr 2024 | 129.40 | 131.57 | 129.80 | 130.50 | 130.50 | 10,470 |
| 22 Apr 2024 | 128.60 | 129.70 | 128.60 | 129.50 | 129.50 | 8,158 |
| 19 Apr 2024 | 129.20 | 128.60 | 126.40 | 128.10 | 128.10 | 20,020 |
| 18 Apr 2024 | 128.80 | 131.30 | 128.70 | 130.07 | 130.07 | 127,747 |
| 17 Apr 2024 | 129.00 | 130.20 | 128.60 | 129.60 | 129.60 | 13,437 |
| 16 Apr 2024 | 129.60 | 129.80 | 128.20 | 129.10 | 129.10 | 25,877 |
| 15 Apr 2024 | 129.10 | 131.90 | 129.10 | 130.81 | 130.81 | 9,864 |
| 12 Apr 2024 | 131.75 | 133.10 | 129.09 | 129.12 | 129.12 | 8,667 |
| 11 Apr 2024 | 130.45 | 131.60 | 129.80 | 130.89 | 130.89 | 10,634 |
| 10 Apr 2024 | 132.20 | 133.40 | 129.20 | 132.70 | 132.70 | 11,183 |
| 09 Apr 2024 | 131.45 | 133.10 | 131.64 | 132.33 | 132.33 | 26,410 |
| 08 Apr 2024 | 131.35 | 132.70 | 131.20 | 132.42 | 132.42 | 25,369 |
| 05 Apr 2024 | 132.40 | 134.40 | 130.55 | 131.45 | 131.45 | 20,016 |
| 04 Apr 2024 | 133.80 | 134.10 | 132.30 | 133.64 | 133.64 | 23,994 |
| 03 Apr 2024 | 132.80 | 133.70 | 132.16 | 132.79 | 132.79 | 9,442 |
| 02 Apr 2024 | 134.75 | 136.40 | 132.79 | 132.87 | 132.87 | 11,861 |
| 28 Mar 2024 | 133.30 | 136.00 | 132.20 | 135.20 | 135.20 | 12,837 |
| 27 Mar 2024 | 134.55 | 135.60 | 128.20 | 133.13 | 133.13 | 49,869 |
| 26 Mar 2024 | 134.65 | 135.40 | 134.10 | 134.53 | 134.53 | 11,250 |
| 25 Mar 2024 | 135.25 | 136.70 | 132.40 | 133.93 | 133.93 | 34,982 |
| 22 Mar 2024 | 136.40 | 137.50 | 135.79 | 135.87 | 135.87 | 20,325 |
| 21 Mar 2024 | 135.15 | 137.50 | 136.30 | 137.28 | 137.28 | 21,710 |
| 20 Mar 2024 | 134.85 | 135.40 | 133.00 | 135.12 | 135.12 | 20,124 |
| 19 Mar 2024 | 133.80 | 135.20 | 132.90 | 134.69 | 134.69 | 16,002 |
| 18 Mar 2024 | 134.95 | 136.20 | 133.90 | 135.30 | 135.30 | 11,058 |
| 15 Mar 2024 | 136.50 | 136.80 | 135.30 | 136.27 | 136.27 | 34,236 |
| 14 Mar 2024 | 134.35 | 136.63 | 134.40 | 136.43 | 136.43 | 13,492 |
| 13 Mar 2024 | 136.10 | 137.40 | 133.90 | 134.82 | 134.82 | 30,755 |
| 12 Mar 2024 | 134.95 | 136.01 | 133.20 | 136.01 | 136.01 | 1,704 |
| 11 Mar 2024 | 138.05 | 138.20 | 134.07 | 135.41 | 135.41 | 37,027 |
| 08 Mar 2024 | 138.55 | 140.30 | 137.50 | 138.91 | 138.91 | 23,494 |
| 07 Mar 2024 | 137.60 | 139.19 | 136.80 | 138.89 | 138.89 | 16,511 |
| 06 Mar 2024 | 137.30 | 138.80 | 137.30 | 138.59 | 138.59 | 42,366 |
| 05 Mar 2024 | 137.00 | 139.90 | 136.50 | 137.08 | 137.08 | 17,120 |
| 04 Mar 2024 | 137.80 | 139.20 | 137.60 | 138.56 | 138.56 | 14,411 |
| 01 Mar 2024 | 134.95 | 138.91 | 136.90 | 137.33 | 137.33 | 20,456 |
| 29 Feb 2024 | 133.00 | 136.50 | 132.90 | 135.70 | 135.70 | 37,300 |
| 28 Feb 2024 | 133.60 | 133.70 | 132.50 | 133.02 | 133.02 | 7,728 |
| 27 Feb 2024 | 131.55 | 134.40 | 130.69 | 133.39 | 133.39 | 22,751 |
| 26 Feb 2024 | 139.05 | 141.00 | 132.10 | 133.73 | 133.73 | 23,722 |
| 23 Feb 2024 | 139.75 | 143.50 | 137.00 | 140.07 | 140.07 | 11,851 |
| 22 Feb 2024 | 141.40 | 143.00 | 136.60 | 141.20 | 141.20 | 8,973 |
| 21 Feb 2024 | 143.15 | 144.70 | 136.50 | 139.71 | 139.71 | 9,967 |
| 20 Feb 2024 | 146.05 | 145.90 | 143.80 | 144.87 | 144.87 | 5,947 |
| 19 Feb 2024 | 145.40 | 146.30 | 144.50 | 145.93 | 145.93 | 6,638 |
| 16 Feb 2024 | 143.15 | 145.41 | 142.10 | 143.40 | 143.40 | 15,146 |
| 15 Feb 2024 | 142.95 | 143.70 | 142.40 | 142.94 | 142.94 | 7,519 |
| 14 Feb 2024 | 140.50 | 142.30 | 138.80 | 141.41 | 141.41 | 7,580 |
| 13 Feb 2024 | 143.35 | 143.50 | 137.50 | 139.50 | 139.50 | 83,492 |
| 12 Feb 2024 | 143.25 | 145.60 | 143.00 | 144.20 | 144.20 | 8,672 |
| 09 Feb 2024 | 143.45 | 144.40 | 142.60 | 143.85 | 143.85 | 5,829 |
| 08 Feb 2024 | 142.75 | 144.80 | 143.70 | 143.96 | 143.96 | 7,519 |
| 07 Feb 2024 | 142.55 | 143.30 | 142.00 | 142.58 | 142.58 | 33,767 |
| 06 Feb 2024 | 141.20 | 143.10 | 140.50 | 142.52 | 142.52 | 10,931 |
| 05 Feb 2024 | 142.95 | 142.80 | 141.20 | 142.07 | 142.07 | 21,915 |
| 02 Feb 2024 | 143.15 | 145.80 | 142.80 | 142.90 | 142.90 | 602 |
| 01 Feb 2024 | 144.00 | 144.70 | 142.50 | 144.10 | 144.10 | 3,622 |
| 31 Jan 2024 | 144.50 | 145.99 | 143.60 | 143.96 | 143.96 | 52,598 |
| 30 Jan 2024 | 143.25 | 144.60 | 143.40 | 144.12 | 144.12 | 12,010 |
| 29 Jan 2024 | 143.35 | 143.70 | 141.30 | 142.12 | 142.12 | 35,924 |
| 26 Jan 2024 | 140.80 | 143.30 | 141.10 | 142.75 | 142.75 | 26,266 |
| 25 Jan 2024 | 137.40 | 139.54 | 136.30 | 138.53 | 138.53 | 9,190 |
| 24 Jan 2024 | 137.10 | 139.10 | 136.70 | 137.73 | 137.73 | 19,566 |
| 23 Jan 2024 | 138.75 | 138.90 | 136.90 | 137.80 | 137.80 | 13,216 |
| 22 Jan 2024 | 133.70 | 138.30 | 133.40 | 137.70 | 137.70 | 14,327 |
| 19 Jan 2024 | 134.25 | 134.50 | 133.00 | 133.46 | 133.46 | 10,375 |
| 18 Jan 2024 | 130.35 | 134.40 | 130.46 | 133.21 | 133.21 | 16,328 |
| 17 Jan 2024 | 130.05 | 130.80 | 129.10 | 130.58 | 130.58 | 21,398 |
| 16 Jan 2024 | 130.65 | 130.90 | 129.90 | 130.14 | 130.14 | 20,074 |
| 15 Jan 2024 | 130.95 | 133.20 | 130.60 | 131.06 | 131.06 | 12,977 |
| 12 Jan 2024 | 127.75 | 132.40 | 127.00 | 131.41 | 131.41 | 8,989 |
| 11 Jan 2024 | 130.35 | 131.60 | 127.40 | 127.80 | 127.80 | 5,561 |
| 10 Jan 2024 | 128.20 | 130.40 | 127.80 | 129.10 | 129.10 | 14,406 |
| 09 Jan 2024 | 130.65 | 130.80 | 128.50 | 128.89 | 128.89 | 20,475 |
| 08 Jan 2024 | 128.30 | 130.50 | 126.70 | 129.74 | 129.74 | 8,691 |
| 05 Jan 2024 | 129.40 | 128.70 | 126.70 | 127.81 | 127.81 | 5,276 |
| 04 Jan 2024 | 131.15 | 131.05 | 129.00 | 129.81 | 129.81 | 6,713 |
| 03 Jan 2024 | 133.30 | 132.90 | 128.80 | 131.50 | 131.50 | 14,983 |
| 02 Jan 2024 | 134.35 | 136.20 | 133.30 | 135.57 | 135.57 | 10,480 |
| 29 Dec 2023 | 134.75 | 135.03 | 134.40 | 134.60 | 134.60 | 5,362 |
| 28 Dec 2023 | 136.30 | 136.90 | 134.70 | 136.40 | 136.40 | 5,113 |
| 27 Dec 2023 | 137.00 | 137.80 | 135.30 | 136.93 | 136.93 | 5,869 |
| 22 Dec 2023 | 134.75 | 137.50 | 134.40 | 136.20 | 136.20 | 9,800 |
| 21 Dec 2023 | 133.80 | 135.40 | 133.10 | 134.40 | 134.40 | 9,292 |
| 20 Dec 2023 | 134.55 | 134.96 | 133.80 | 134.47 | 134.47 | 41,766 |
| 19 Dec 2023 | 132.80 | 134.51 | 132.80 | 134.50 | 134.50 | 8,904 |
| 18 Dec 2023 | 133.20 | 133.00 | 131.20 | 132.70 | 132.70 | 103,336 |
| 15 Dec 2023 | 133.60 | 134.60 | 133.20 | 133.40 | 133.40 | 34,194 |
| 14 Dec 2023 | 130.05 | 134.50 | 131.50 | 133.59 | 133.59 | 231,265 |
| 13 Dec 2023 | 126.65 | 128.51 | 126.00 | 128.21 | 128.21 | 18,040 |
| 12 Dec 2023 | 127.75 | 127.80 | 126.20 | 126.85 | 126.85 | 10,223 |
| 11 Dec 2023 | 127.55 | 129.00 | 126.80 | 128.80 | 128.80 | 27,912 |
| 08 Dec 2023 | 125.90 | 127.74 | 125.79 | 127.74 | 127.74 | 9,193 |
| 07 Dec 2023 | 128.00 | 126.90 | 125.60 | 125.80 | 125.80 | 4,161 |
| 06 Dec 2023 | 126.85 | 128.13 | 127.00 | 127.26 | 127.26 | 4,748 |
| 05 Dec 2023 | 125.00 | 127.20 | 124.00 | 124.90 | 124.90 | 7,593 |
| 04 Dec 2023 | 126.35 | 126.80 | 124.29 | 124.85 | 124.85 | 11,059 |
| 01 Dec 2023 | 125.80 | 127.04 | 125.00 | 126.53 | 126.53 | 5,419 |
| *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.