Singapore markets close in 6 hours 13 minutes
Straits Times Index
3,307.71 +4.52 (+0.14%) Nikkei
38,649.80 +413.73 (+1.08%) Hang Seng
18,511.92 -66.38 (-0.36%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,683.51 -418.78 (-0.65%) CMC Crypto 200
1,372.63 +60.01 (+4.57%)
Compagnie d'Entreprises CFE SA (0O2T.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:18PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 02 May 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 29 Apr 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| 26 Apr 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 25 Apr 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 24 Apr 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 23 Apr 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 22 Apr 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 19 Apr 2024 | 7.31 | 7.35 | 7.35 | 7.35 | 7.35 | 1 |
| 18 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 17 Apr 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 16 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 15 Apr 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 12 Apr 2024 | 7.35 | 7.26 | 7.26 | 7.26 | 7.26 | 1 |
| 11 Apr 2024 | 7.34 | 7.25 | 7.25 | 7.25 | 7.25 | 1 |
| 10 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 09 Apr 2024 | 7.22 | 7.21 | 7.21 | 7.21 | 7.21 | 1 |
| 08 Apr 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 05 Apr 2024 | 7.14 | 7.22 | 7.22 | 7.22 | 7.22 | 2 |
| 04 Apr 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 03 Apr 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 02 Apr 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 28 Mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 27 Mar 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 26 Mar 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 25 Mar 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 22 Mar 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 21 Mar 2024 | 7.41 | 7.50 | 7.50 | 7.50 | 7.50 | 77 |
| 20 Mar 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 19 Mar 2024 | 7.37 | 7.55 | 7.55 | 7.55 | 7.55 | 2 |
| 18 Mar 2024 | 7.28 | 7.48 | 7.48 | 7.48 | 7.48 | 2 |
| 15 Mar 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 14 Mar 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 1 |
| 13 Mar 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 12 Mar 2024 | 7.31 | 7.32 | 7.32 | 7.35 | 7.35 | 2 |
| 11 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 08 Mar 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 07 Mar 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 06 Mar 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 05 Mar 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 04 Mar 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 01 Mar 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 29 Feb 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 28 Feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 27 Feb 2024 | 7.49 | 7.62 | 7.62 | 7.62 | 7.62 | 364 |
| 26 Feb 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 23 Feb 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 22 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 21 Feb 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 20 Feb 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 19 Feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 16 Feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 15 Feb 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 14 Feb 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 13 Feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 12 Feb 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 09 Feb 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 08 Feb 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 3 |
| 07 Feb 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 06 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 05 Feb 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| 02 Feb 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| 01 Feb 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| 31 Jan 2024 | 8.20 | 8.19 | 8.19 | 8.19 | 8.19 | 2 |
| 30 Jan 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| 29 Jan 2024 | 7.60 | 7.70 | 7.70 | 7.70 | 7.70 | 1 |
| 26 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 25 Jan 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 19 Jan 2024 | 7.75 | 7.65 | 7.65 | 7.65 | 7.65 | 53 |
| 18 Jan 2024 | 7.82 | 7.75 | 7.69 | 7.69 | 7.69 | 146 |
| 17 Jan 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 16 Jan 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 15 Jan 2024 | 7.57 | 7.61 | 7.61 | 7.61 | 7.61 | 1 |
| 12 Jan 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 11 Jan 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 10 Jan 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 09 Jan 2024 | 7.62 | 7.69 | 7.62 | 7.69 | 7.69 | 240 |
| 08 Jan 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| 05 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 04 Jan 2024 | 7.49 | 7.52 | 7.52 | 7.52 | 7.52 | 3 |
| 03 Jan 2024 | 7.49 | 7.54 | 7.51 | 7.52 | 7.52 | 407 |
| 02 Jan 2024 | 7.63 | 7.66 | 7.61 | 7.62 | 7.62 | 176 |
| 29 Dec 2023 | 7.69 | 7.63 | 7.63 | 7.63 | 7.63 | 1 |
| 28 Dec 2023 | 7.63 | 7.74 | 7.70 | 7.70 | 7.70 | 90 |
| 27 Dec 2023 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 22 Dec 2023 | 7.70 | 7.74 | 7.66 | 7.74 | 7.74 | 214 |
| 21 Dec 2023 | 7.88 | 7.85 | 7.75 | 7.80 | 7.80 | 121 |
| 20 Dec 2023 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 58 |
| 19 Dec 2023 | 7.70 | 7.88 | 7.83 | 7.86 | 7.86 | 297 |
| 18 Dec 2023 | 7.75 | 7.84 | 7.75 | 7.75 | 7.75 | 68 |
| 15 Dec 2023 | 8.12 | 8.07 | 7.85 | 7.91 | 7.91 | 168 |
| 14 Dec 2023 | 7.73 | 7.79 | 7.74 | 7.79 | 7.79 | 681 |
| 13 Dec 2023 | 7.82 | 8.38 | 7.66 | 7.72 | 7.72 | 669 |
| 12 Dec 2023 | 7.89 | 8.10 | 7.80 | 7.80 | 7.80 | 339 |
| 11 Dec 2023 | 8.50 | 8.09 | 7.97 | 8.00 | 8.00 | 812 |
| *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.