Yahoo

Mail

Singapore markets open in 53 minutes

Straits Times Index
3,215.07
-0.33(-0.01%)
S&P 500
4,273.53
-63.91(-1.47%)
Dow
33,618.88
-388.00(-1.14%)
Nasdaq
13,063.61
-207.71(-1.57%)
Bitcoin USD
26,221.01
-70.08(-0.27%)
CMC Crypto 200
561.81
-2.00(-0.35%)

Exail Technologies (0OHC.L)

LSE - LSE Delayed Price. Currency in EUR

Add to watchlist

18.06

-0.28

(-1.53%)

At close: 05:30PM BST

Time period:

27 Sept 2022 - 27 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	0.00	0.00	0.00	18.06	18.06	138
25 Sept 2023	18.54	18.54	18.26	18.44	18.44	694
22 Sept 2023	18.68	18.68	18.34	18.34	18.34	134
21 Sept 2023	18.82	18.82	18.56	18.61	18.61	168
20 Sept 2023	19.00	19.00	18.92	18.94	18.94	98
19 Sept 2023	19.04	19.18	19.04	19.18	19.18	618
18 Sept 2023	19.34	19.34	19.10	19.10	19.10	19
15 Sept 2023	19.20	19.54	19.20	19.40	19.40	196
14 Sept 2023	19.08	19.30	19.08	19.28	19.28	190
13 Sept 2023	-	-	-	-	-	-
12 Sept 2023	19.88	19.88	19.50	19.50	19.50	44
11 Sept 2023	19.82	19.82	19.82	19.82	19.82	56
08 Sept 2023	19.56	19.56	19.56	19.56	19.56	64
07 Sept 2023	19.40	19.42	19.38	19.40	19.40	93
06 Sept 2023	19.76	19.76	19.36	19.38	19.38	87
05 Sept 2023	19.74	19.80	19.70	19.75	19.75	133
04 Sept 2023	19.64	19.70	19.44	19.48	19.48	1,001
01 Sept 2023	19.40	19.48	19.40	19.48	19.48	108
31 Aug 2023	19.78	19.80	19.64	19.78	19.78	1,014
30 Aug 2023	20.15	20.15	19.82	19.82	19.82	601
29 Aug 2023	20.15	20.25	20.05	20.10	20.10	654
25 Aug 2023	19.90	20.15	19.82	20.10	20.10	290
24 Aug 2023	19.92	19.92	19.92	19.92	19.92	16
23 Aug 2023	19.76	19.76	19.66	19.67	19.67	441
22 Aug 2023	19.68	19.68	19.59	19.60	19.60	586
21 Aug 2023	20.15	20.15	19.82	19.82	19.82	53
18 Aug 2023	20.30	20.30	19.70	20.05	20.05	1,109
17 Aug 2023	20.25	20.50	20.10	20.36	20.36	3,101
16 Aug 2023	19.82	20.20	19.82	19.93	19.93	1,311
15 Aug 2023	19.40	19.88	19.30	19.59	19.59	539
14 Aug 2023	19.48	19.87	19.48	19.87	19.87	544
11 Aug 2023	19.74	20.20	19.74	20.04	20.04	3,899
10 Aug 2023	19.86	19.86	19.58	19.70	19.70	752
09 Aug 2023	19.60	19.70	19.36	19.55	19.55	1,151
08 Aug 2023	19.56	19.74	19.46	19.65	19.65	859
07 Aug 2023	19.34	19.40	19.30	19.34	19.34	477
04 Aug 2023	19.04	19.04	18.90	19.00	19.00	257
03 Aug 2023	18.72	18.81	18.50	18.63	18.63	347
02 Aug 2023	19.28	19.28	18.76	18.76	18.76	677
01 Aug 2023	18.68	19.30	18.68	18.96	18.96	695
31 Jul 2023	18.54	18.54	18.40	18.50	18.50	801
28 Jul 2023	18.38	18.60	18.38	18.48	18.48	511
27 Jul 2023	18.50	18.50	18.40	18.44	18.44	1,999
26 Jul 2023	18.02	18.02	18.01	18.02	18.02	441
25 Jul 2023	18.06	18.06	17.95	17.98	17.98	255
24 Jul 2023	17.74	18.02	17.74	17.90	17.90	1,272
21 Jul 2023	18.12	18.12	17.96	18.06	18.06	395
20 Jul 2023	18.28	18.28	18.00	18.03	18.03	1,532
19 Jul 2023	18.04	18.34	18.04	18.22	18.22	1,596
18 Jul 2023	17.80	17.90	17.80	17.88	17.88	468
17 Jul 2023	17.86	17.92	17.80	17.92	17.92	1,100
14 Jul 2023	17.90	18.10	17.80	18.10	18.10	621
13 Jul 2023	18.00	18.00	17.82	17.88	17.88	611
12 Jul 2023	17.78	18.14	17.78	18.00	18.00	1,243
11 Jul 2023	17.42	17.68	17.38	17.43	17.43	1,056
10 Jul 2023	17.40	17.40	17.34	17.34	17.34	314
07 Jul 2023	17.52	17.70	17.50	17.50	17.50	835
06 Jul 2023	17.60	17.89	17.60	17.67	17.67	376
05 Jul 2023	17.74	18.08	17.74	18.08	18.08	400
04 Jul 2023	17.94	18.24	17.92	17.92	17.92	367
03 Jul 2023	18.20	18.32	18.16	18.31	18.31	881
30 Jun 2023	17.86	17.86	17.82	17.82	17.82	287
29 Jun 2023	17.92	18.20	17.84	18.00	18.00	733
28 Jun 2023	18.10	18.10	17.71	17.71	17.71	268
27 Jun 2023	17.42	17.43	17.42	17.42	17.42	780
26 Jun 2023	17.92	18.00	17.92	18.00	18.00	900
23 Jun 2023	18.20	18.24	18.18	18.24	18.24	908
22 Jun 2023	18.12	18.20	18.08	18.20	18.20	1,288
21 Jun 2023	18.38	18.58	18.38	18.41	18.41	562
21 Jun 2023	0.27465 Dividend
20 Jun 2023	18.14	18.38	18.10	18.36	18.09	2,504
19 Jun 2023	18.26	18.40	18.25	18.28	18.01	1,396
16 Jun 2023	18.18	18.18	18.08	18.11	17.84	621
15 Jun 2023	17.74	17.85	17.66	17.85	17.58	434
14 Jun 2023	17.86	17.86	17.78	17.78	17.51	238
13 Jun 2023	17.74	18.10	17.74	18.10	17.83	672
12 Jun 2023	17.46	17.46	17.46	17.46	17.20	5
09 Jun 2023	17.32	17.40	17.32	17.40	17.14	53
08 Jun 2023	17.26	17.26	17.20	17.20	16.94	196
07 Jun 2023	17.54	17.54	17.40	17.40	17.14	560
06 Jun 2023	17.74	17.74	17.70	17.70	17.44	159
05 Jun 2023	17.88	18.02	17.88	18.02	17.75	311
02 Jun 2023	17.96	17.96	17.78	17.78	17.51	69
01 Jun 2023	17.82	17.82	17.76	17.80	17.53	861
31 May 2023	17.78	17.78	17.64	17.66	17.39	446
30 May 2023	17.80	17.94	17.72	17.72	17.45	1,266
26 May 2023	17.82	17.82	17.76	17.79	17.53	437
25 May 2023	18.06	18.06	17.92	17.97	17.70	955
24 May 2023	18.36	18.36	18.16	18.30	18.03	637
23 May 2023	18.56	18.70	18.48	18.64	18.36	1,086
22 May 2023	18.52	18.52	18.40	18.40	18.12	646
19 May 2023	18.62	18.62	18.52	18.52	18.24	424
18 May 2023	18.76	18.85	18.76	18.78	18.50	392
17 May 2023	18.58	18.58	18.58	18.58	18.30	68
16 May 2023	18.64	18.64	18.62	18.63	18.35	721
15 May 2023	18.72	18.82	18.56	18.82	18.54	212
12 May 2023	18.54	18.70	18.41	18.60	18.32	901
11 May 2023	18.38	18.38	18.38	18.38	18.11	1
10 May 2023	18.38	18.38	18.22	18.32	18.05	159
09 May 2023	18.48	18.66	18.48	18.62	18.34	1,481
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,215.07-0.33(-0.01%)

S&P 5004,273.53-63.91(-1.47%)

Dow33,618.88-388.00(-1.14%)

Nasdaq13,063.61-207.71(-1.57%)

Bitcoin USD26,221.01-70.08(-0.27%)

CMC Crypto 200561.81-2.00(-0.35%)

Exail Technologies (0OHC.L)

Straits Times Index
3,215.07
-0.33(-0.01%)

S&P 500
4,273.53
-63.91(-1.47%)

Dow
33,618.88
-388.00(-1.14%)

Nasdaq
13,063.61
-207.71(-1.57%)

Bitcoin USD
26,221.01
-70.08(-0.27%)

CMC Crypto 200
561.81
-2.00(-0.35%)