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
62,829.92 -940.15 (-1.47%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Minor Hotels Europe & Americas, S.A. (0OHG.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:12PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.1550 | 4.1700 | 4.1294 | 4.1294 | 4.1294 | 71 |
| 25 Apr 2024 | 4.1400 | 4.1550 | 4.1400 | 4.1544 | 4.1544 | 63 |
| 24 Apr 2024 | 4.2200 | 4.2200 | 4.1550 | 4.1906 | 4.1906 | 111 |
| 23 Apr 2024 | 4.2300 | 4.2500 | 4.2056 | 4.2056 | 4.2056 | 1,111 |
| 22 Apr 2024 | 4.1900 | 4.2044 | 4.1400 | 4.2044 | 4.2044 | 25 |
| 19 Apr 2024 | 4.1300 | 4.1300 | 4.0750 | 4.0750 | 4.0750 | 9 |
| 18 Apr 2024 | 4.2250 | 4.2250 | 4.0944 | 4.0944 | 4.0944 | 79 |
| 17 Apr 2024 | 4.1400 | 4.1400 | 4.0994 | 4.0994 | 4.0994 | 24 |
| 16 Apr 2024 | 4.2150 | 4.2150 | 4.1006 | 4.1006 | 4.1006 | 15 |
| 15 Apr 2024 | 4.2100 | 4.2306 | 4.2100 | 4.2306 | 4.2306 | 15 |
| 12 Apr 2024 | 4.2900 | 4.2900 | 4.2106 | 4.2106 | 4.2106 | 123 |
| 11 Apr 2024 | 4.3000 | 4.3000 | 4.2450 | 4.2750 | 4.2750 | 121 |
| 10 Apr 2024 | 4.3000 | 4.3000 | 4.2544 | 4.2544 | 4.2544 | 669 |
| 09 Apr 2024 | 4.2850 | 4.2850 | 4.2606 | 4.2606 | 4.2606 | 26 |
| 08 Apr 2024 | 4.2700 | 4.2894 | 4.2600 | 4.2894 | 4.2894 | 37 |
| 05 Apr 2024 | 4.2700 | 4.2700 | 4.2200 | 4.2494 | 4.2494 | 124 |
| 04 Apr 2024 | 4.3200 | 4.3250 | 4.2200 | 4.2700 | 4.2700 | 297 |
| 03 Apr 2024 | 4.3200 | 4.3200 | 4.2350 | 4.2544 | 4.2544 | 146 |
| 02 Apr 2024 | 4.3300 | 4.3750 | 4.2994 | 4.2994 | 4.2994 | 162 |
| 28 Mar 2024 | 4.3450 | 4.3450 | 4.3250 | 4.3250 | 4.3250 | 35 |
| 27 Mar 2024 | 4.4200 | 4.4200 | 4.3700 | 4.3700 | 4.3700 | 944 |
| 26 Mar 2024 | 4.2400 | 4.4306 | 4.2200 | 4.4306 | 4.4306 | 37 |
| 25 Mar 2024 | 4.2300 | 4.2544 | 4.2300 | 4.2544 | 4.2544 | 144 |
| 22 Mar 2024 | 4.2700 | 4.2800 | 4.2144 | 4.2144 | 4.2144 | 71 |
| 21 Mar 2024 | 4.4000 | 4.4000 | 4.2794 | 4.2794 | 4.2794 | 405 |
| 20 Mar 2024 | 4.5550 | 4.5550 | 4.3944 | 4.3944 | 4.3944 | 253 |
| 19 Mar 2024 | 4.5750 | 4.5750 | 4.4700 | 4.5294 | 4.5294 | 60 |
| 18 Mar 2024 | 4.4650 | 4.5700 | 4.4650 | 4.5044 | 4.5044 | 609 |
| 15 Mar 2024 | 4.6150 | 4.6494 | 4.6150 | 4.6494 | 4.6494 | 57 |
| 14 Mar 2024 | 4.5600 | 4.5600 | 4.5544 | 4.5544 | 4.5544 | 235 |
| 13 Mar 2024 | 4.5000 | 4.6050 | 4.5000 | 4.5444 | 4.5444 | 195 |
| 12 Mar 2024 | 4.6450 | 4.6700 | 4.6350 | 4.6500 | 4.6500 | 2 |
| 11 Mar 2024 | 4.5800 | 4.6250 | 4.5000 | 4.6193 | 4.6193 | 134 |
| 08 Mar 2024 | 4.6350 | 4.6350 | 4.4400 | 4.6300 | 4.6300 | 2 |
| 07 Mar 2024 | 4.5350 | 4.6400 | 4.5000 | 4.6393 | 4.6393 | 494 |
| 06 Mar 2024 | 4.4500 | 4.4500 | 4.3944 | 4.3944 | 4.3944 | 45 |
| 05 Mar 2024 | 4.5100 | 4.5100 | 4.3894 | 4.3894 | 4.3894 | 403 |
| 04 Mar 2024 | 4.4900 | 4.5850 | 4.4400 | 4.4444 | 4.4444 | 12 |
| 01 Mar 2024 | 4.5500 | 4.5500 | 4.4394 | 4.4394 | 4.4394 | 7 |
| 29 Feb 2024 | 4.5800 | 4.5800 | 4.5494 | 4.5494 | 4.5494 | 2 |
| 28 Feb 2024 | 4.6650 | 4.6650 | 4.5800 | 4.6494 | 4.6494 | 12 |
| 27 Feb 2024 | 4.5250 | 4.6507 | 4.5250 | 4.6507 | 4.6507 | 969 |
| 26 Feb 2024 | 4.4000 | 4.5494 | 4.3700 | 4.5494 | 4.5494 | 22 |
| 23 Feb 2024 | 4.3400 | 4.3900 | 4.3300 | 4.3350 | 4.3350 | 302 |
| 22 Feb 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| 21 Feb 2024 | 4.2700 | 4.3500 | 4.2700 | 4.3450 | 4.3450 | 10 |
| 20 Feb 2024 | 4.3500 | 4.3500 | 4.3350 | 4.3456 | 4.3456 | 5 |
| 19 Feb 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 16 Feb 2024 | 4.2900 | 4.3406 | 4.2900 | 4.3406 | 4.3406 | 13 |
| 15 Feb 2024 | 4.3500 | 4.3500 | 4.3300 | 4.3406 | 4.3406 | 4 |
| 14 Feb 2024 | 4.2500 | 4.3206 | 4.2100 | 4.3206 | 4.3206 | 30 |
| 13 Feb 2024 | 4.2200 | 4.2500 | 4.2200 | 4.2456 | 4.2456 | 39 |
| 12 Feb 2024 | 4.2450 | 4.2450 | 4.2300 | 4.2306 | 4.2306 | 58 |
| 09 Feb 2024 | 4.2400 | 4.2456 | 4.2400 | 4.2456 | 4.2456 | 13 |
| 08 Feb 2024 | 4.2450 | 4.2500 | 4.2050 | 4.2456 | 4.2456 | 75 |
| 07 Feb 2024 | 4.2500 | 4.2500 | 4.2144 | 4.2144 | 4.2144 | 57 |
| 06 Feb 2024 | 4.2450 | 4.2450 | 4.2050 | 4.2094 | 4.2094 | 92 |
| 05 Feb 2024 | 4.2450 | 4.2450 | 4.2444 | 4.2444 | 4.2444 | 4 |
| 02 Feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 17 |
| 01 Feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 10 |
| 31 Jan 2024 | 4.2000 | 4.2506 | 4.1550 | 4.2506 | 4.2506 | 74 |
| 30 Jan 2024 | 4.1900 | 4.1900 | 4.1350 | 4.1706 | 4.1706 | 5 |
| 29 Jan 2024 | 4.1300 | 4.2000 | 4.1300 | 4.1506 | 4.1506 | 82 |
| 26 Jan 2024 | 4.1200 | 4.1556 | 4.1050 | 4.1556 | 4.1556 | 1,612 |
| 25 Jan 2024 | 4.1600 | 4.1600 | 4.1050 | 4.1256 | 4.1256 | 196 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 4.2000 | 4.2000 | 4.1600 | 4.1956 | 4.1956 | 79 |
| 19 Jan 2024 | 4.1700 | 4.1700 | 4.1350 | 4.1606 | 4.1606 | 44 |
| 18 Jan 2024 | 4.0550 | 4.1656 | 4.0550 | 4.1656 | 4.1656 | 82 |
| 17 Jan 2024 | 4.1700 | 4.1700 | 4.0706 | 4.0706 | 4.0706 | 58 |
| 16 Jan 2024 | 4.1750 | 4.1750 | 4.0744 | 4.0744 | 4.0744 | 44 |
| 15 Jan 2024 | 4.2800 | 4.2800 | 4.1094 | 4.1094 | 4.1094 | 24 |
| 12 Jan 2024 | 4.2850 | 4.2850 | 4.1800 | 4.1800 | 4.1800 | 338 |
| 11 Jan 2024 | 4.1800 | 4.3000 | 4.1800 | 4.2806 | 4.2806 | 664 |
| 10 Jan 2024 | 4.2350 | 4.2350 | 4.1894 | 4.1900 | 4.1900 | 357 |
| 09 Jan 2024 | 4.2400 | 4.2956 | 4.1900 | 4.2344 | 4.2344 | 108 |
| 08 Jan 2024 | 4.2500 | 4.2500 | 4.1900 | 4.1900 | 4.1900 | 440 |
| 05 Jan 2024 | 4.2100 | 4.2600 | 4.1706 | 4.2050 | 4.2050 | 127 |
| 04 Jan 2024 | 4.2500 | 4.2500 | 4.1706 | 4.2300 | 4.2300 | 539 |
| 03 Jan 2024 | 4.1150 | 4.2500 | 4.1150 | 4.1950 | 4.1950 | 505 |
| 02 Jan 2024 | 4.2100 | 4.2100 | 4.1650 | 4.1700 | 4.1700 | 436 |
| 29 Dec 2023 | 4.2150 | 4.2150 | 4.1900 | 4.1900 | 4.1900 | 1,775 |
| 28 Dec 2023 | 4.1450 | 4.2050 | 4.1450 | 4.2044 | 4.2044 | 426 |
| 27 Dec 2023 | 4.1200 | 4.1400 | 4.0994 | 4.1400 | 4.1400 | 1,106 |
| 22 Dec 2023 | 4.1200 | 4.1200 | 4.1000 | 4.1000 | 4.1000 | 5,543 |
| 21 Dec 2023 | 4.1950 | 4.1950 | 4.1100 | 4.1306 | 4.1306 | 47 |
| 20 Dec 2023 | 4.2000 | 4.2000 | 4.1050 | 4.1606 | 4.1606 | 104 |
| 19 Dec 2023 | 4.0500 | 4.1800 | 4.0500 | 4.1506 | 4.1506 | 982 |
| 18 Dec 2023 | 4.0800 | 4.0800 | 4.0100 | 4.0700 | 4.0700 | 135 |
| 15 Dec 2023 | 4.0450 | 4.0650 | 4.0000 | 4.0600 | 4.0600 | 1,089 |
| 14 Dec 2023 | 4.0000 | 4.0000 | 3.9350 | 3.9350 | 3.9350 | 8,054 |
| 13 Dec 2023 | 3.9300 | 3.9694 | 3.9300 | 3.9694 | 3.9694 | 532 |
| 12 Dec 2023 | 3.8800 | 4.0000 | 3.8800 | 4.0000 | 4.0000 | 1,113 |
| 11 Dec 2023 | 3.8800 | 3.8800 | 3.8750 | 3.8750 | 3.8750 | 487 |
| 08 Dec 2023 | 3.8800 | 3.8800 | 3.8050 | 3.8400 | 3.8400 | 680 |
| 07 Dec 2023 | 3.8300 | 3.8400 | 3.8195 | 3.8200 | 3.8200 | 695 |
| 06 Dec 2023 | 3.8800 | 3.8800 | 3.8395 | 3.8395 | 3.8395 | 4 |
| 05 Dec 2023 | 3.8650 | 3.8800 | 3.8300 | 3.8800 | 3.8800 | 11,212 |
| 04 Dec 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 5 |
| *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.