Singapore markets closed
Straits Times Index
3,087.24 +10.08 (+0.33%) S&P 500
4,567.18 -2.60 (-0.06%) Dow
36,124.56 -79.88 (-0.22%) Nasdaq
14,229.91 +44.42 (+0.31%) Bitcoin USD
44,101.16 +2,217.35 (+5.29%) CMC Crypto 200
898.96 +38.41 (+4.46%)
IVS Group S.A. (0OLX.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
As of 04:45PM GMT. Market open.
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | 5.66 | 5.66 | 5.60 | 5.60 | 5.60 | 2,012 |
| 28 Nov 2023 | - | - | - | - | - | - |
| 27 Nov 2023 | - | - | - | - | - | - |
| 24 Nov 2023 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 252 |
| 23 Nov 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 900 |
| 22 Nov 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 112 |
| 21 Nov 2023 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1,606 |
| 20 Nov 2023 | - | - | - | - | - | - |
| 17 Nov 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 38 |
| 16 Nov 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 179 |
| 15 Nov 2023 | - | - | - | - | - | - |
| 14 Nov 2023 | 5.40 | 5.42 | 5.40 | 5.42 | 5.42 | 147 |
| 13 Nov 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 216 |
| 10 Nov 2023 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1,000 |
| 09 Nov 2023 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 433 |
| 08 Nov 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 86 |
| 07 Nov 2023 | 5.34 | 5.42 | 5.34 | 5.42 | 5.42 | 1,527 |
| 06 Nov 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 71 |
| 03 Nov 2023 | - | - | - | - | - | - |
| 02 Nov 2023 | 5.30 | 5.34 | 5.30 | 5.34 | 5.34 | 347 |
| 01 Nov 2023 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 377 |
| 31 Oct 2023 | - | - | - | - | - | - |
| 30 Oct 2023 | - | - | - | - | - | - |
| 27 Oct 2023 | - | - | - | - | - | - |
| 26 Oct 2023 | - | - | - | - | - | - |
| 25 Oct 2023 | - | - | - | - | - | - |
| 24 Oct 2023 | - | - | - | - | - | - |
| 23 Oct 2023 | 5.32 | 5.34 | 5.32 | 5.34 | 5.34 | 1,841 |
| 20 Oct 2023 | - | - | - | - | - | - |
| 19 Oct 2023 | - | - | - | - | - | - |
| 18 Oct 2023 | - | - | - | - | - | - |
| 17 Oct 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 174 |
| 16 Oct 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1 |
| 13 Oct 2023 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 90 |
| 12 Oct 2023 | - | - | - | - | - | - |
| 11 Oct 2023 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 474 |
| 10 Oct 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 378 |
| 09 Oct 2023 | - | - | - | - | - | - |
| 06 Oct 2023 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 86 |
| 05 Oct 2023 | - | - | - | - | - | - |
| 04 Oct 2023 | 5.28 | 5.30 | 5.28 | 5.30 | 5.30 | 485 |
| 03 Oct 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 500 |
| 02 Oct 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1,831 |
| 29 Sept 2023 | - | - | - | - | - | - |
| 28 Sept 2023 | - | - | - | - | - | - |
| 27 Sept 2023 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 87 |
| 26 Sept 2023 | - | - | - | - | - | - |
| 25 Sept 2023 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 174 |
| 22 Sept 2023 | - | - | - | - | - | - |
| 21 Sept 2023 | 5.34 | 5.40 | 5.34 | 5.40 | 5.40 | 423 |
| 20 Sept 2023 | - | - | - | - | - | - |
| 19 Sept 2023 | - | - | - | - | - | - |
| 18 Sept 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 86 |
| 15 Sept 2023 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 112 |
| 14 Sept 2023 | - | - | - | - | - | - |
| 13 Sept 2023 | - | - | - | - | - | - |
| 12 Sept 2023 | - | - | - | - | - | - |
| 11 Sept 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 166 |
| 08 Sept 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 354 |
| 07 Sept 2023 | - | - | - | - | - | - |
| 06 Sept 2023 | - | - | - | - | - | - |
| 05 Sept 2023 | - | - | - | - | - | - |
| 04 Sept 2023 | - | - | - | - | - | - |
| 01 Sept 2023 | - | - | - | - | - | - |
| 31 Aug 2023 | - | - | - | - | - | - |
| 30 Aug 2023 | - | - | - | - | - | - |
| 29 Aug 2023 | - | - | - | - | - | - |
| 25 Aug 2023 | - | - | - | - | - | - |
| 24 Aug 2023 | 5.40 | 5.42 | 5.40 | 5.42 | 5.42 | 287 |
| 23 Aug 2023 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 85 |
| 22 Aug 2023 | - | - | - | - | - | - |
| 21 Aug 2023 | - | - | - | - | - | - |
| 18 Aug 2023 | - | - | - | - | - | - |
| 17 Aug 2023 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 107 |
| 16 Aug 2023 | - | - | - | - | - | - |
| 15 Aug 2023 | - | - | - | - | - | - |
| 14 Aug 2023 | - | - | - | - | - | - |
| 11 Aug 2023 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 100 |
| 10 Aug 2023 | - | - | - | - | - | - |
| 09 Aug 2023 | - | - | - | - | - | - |
| 08 Aug 2023 | - | - | - | - | - | - |
| 07 Aug 2023 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 64 |
| 04 Aug 2023 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 183 |
| 03 Aug 2023 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 77 |
| 02 Aug 2023 | - | - | - | - | - | - |
| 01 Aug 2023 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 961 |
| 31 Jul 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 263 |
| 28 Jul 2023 | - | - | - | - | - | - |
| 27 Jul 2023 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 186 |
| 26 Jul 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 406 |
| 25 Jul 2023 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1,174 |
| 24 Jul 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 522 |
| 24 Jul 2023 | 0.11 Dividend | |||||
| 21 Jul 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 4.69 | 816 |
| 20 Jul 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.67 | 1,970 |
| 19 Jul 2023 | 4.76 | 4.76 | 4.76 | 4.76 | 4.65 | 600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.