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
63,327.88 -627.52 (-0.98%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Leonardo S.p.a. (0ONG.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:20PM 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 | 21.56 | 21.95 | 21.20 | 21.76 | 21.76 | 359,845 |
| 25 Apr 2024 | 21.95 | 21.98 | 20.92 | 21.42 | 21.42 | 614,551 |
| 24 Apr 2024 | 22.21 | 22.31 | 21.97 | 22.06 | 22.06 | 187,985 |
| 23 Apr 2024 | 21.85 | 22.28 | 21.65 | 22.23 | 22.23 | 225,864 |
| 22 Apr 2024 | 21.58 | 21.97 | 21.46 | 21.79 | 21.79 | 255,420 |
| 19 Apr 2024 | 21.95 | 22.16 | 21.68 | 21.99 | 21.99 | 350,529 |
| 18 Apr 2024 | 22.27 | 22.59 | 21.48 | 21.97 | 21.97 | 898,070 |
| 17 Apr 2024 | 22.56 | 22.84 | 22.17 | 22.29 | 22.29 | 701,310 |
| 16 Apr 2024 | 22.18 | 22.93 | 21.95 | 22.67 | 22.67 | 163,463 |
| 15 Apr 2024 | 22.24 | 22.82 | 22.34 | 22.63 | 22.63 | 236,247 |
| 12 Apr 2024 | 21.75 | 22.36 | 21.76 | 22.12 | 22.12 | 160,386 |
| 11 Apr 2024 | 21.67 | 21.82 | 21.40 | 21.64 | 21.64 | 108,081 |
| 10 Apr 2024 | 21.78 | 22.03 | 21.06 | 21.51 | 21.51 | 515,976 |
| 09 Apr 2024 | 23.61 | 23.95 | 21.48 | 22.10 | 22.10 | 1,134,157 |
| 08 Apr 2024 | 23.35 | 23.80 | 23.32 | 23.64 | 23.64 | 106,852 |
| 05 Apr 2024 | 22.95 | 23.29 | 22.71 | 23.27 | 23.27 | 507,868 |
| 04 Apr 2024 | 23.19 | 23.42 | 23.08 | 23.08 | 23.08 | 305,240 |
| 03 Apr 2024 | 23.00 | 23.35 | 22.78 | 23.29 | 23.29 | 83,467 |
| 02 Apr 2024 | 23.31 | 23.52 | 22.76 | 22.95 | 22.95 | 141,104 |
| 28 Mar 2024 | 22.96 | 23.32 | 22.64 | 23.28 | 23.28 | 109,645 |
| 27 Mar 2024 | 23.08 | 23.55 | 22.85 | 22.96 | 22.96 | 190,033 |
| 26 Mar 2024 | 23.14 | 23.30 | 22.83 | 23.04 | 23.04 | 139,528 |
| 25 Mar 2024 | 22.50 | 23.09 | 22.48 | 22.97 | 22.97 | 604,531 |
| 22 Mar 2024 | 21.98 | 22.58 | 21.79 | 22.36 | 22.36 | 442,750 |
| 21 Mar 2024 | 22.19 | 22.43 | 21.96 | 22.01 | 22.01 | 446,674 |
| 20 Mar 2024 | 22.00 | 22.32 | 21.88 | 22.22 | 22.22 | 376,655 |
| 19 Mar 2024 | 21.77 | 22.16 | 21.42 | 22.11 | 22.11 | 520,155 |
| 18 Mar 2024 | 21.62 | 21.89 | 21.49 | 21.76 | 21.76 | 660,073 |
| 15 Mar 2024 | 21.33 | 21.45 | 20.94 | 21.28 | 21.28 | 388,127 |
| 14 Mar 2024 | 20.70 | 21.78 | 20.57 | 21.33 | 21.33 | 1,559,115 |
| 13 Mar 2024 | 20.31 | 20.94 | 19.88 | 20.88 | 20.88 | 766,075 |
| 12 Mar 2024 | 20.95 | 21.19 | 19.75 | 21.01 | 21.01 | 1,443,688 |
| 11 Mar 2024 | 20.59 | 20.65 | 19.81 | 20.23 | 20.23 | 605,048 |
| 08 Mar 2024 | 20.76 | 20.83 | 20.43 | 20.57 | 20.57 | 215,362 |
| 07 Mar 2024 | 20.83 | 20.88 | 20.60 | 20.77 | 20.77 | 303,061 |
| 06 Mar 2024 | 20.76 | 20.90 | 20.37 | 20.57 | 20.57 | 878,118 |
| 05 Mar 2024 | 20.58 | 20.78 | 20.48 | 20.65 | 20.65 | 603,490 |
| 04 Mar 2024 | 19.95 | 20.73 | 20.22 | 20.54 | 20.54 | 824,982 |
| 01 Mar 2024 | 20.13 | 20.68 | 19.81 | 20.24 | 20.24 | 1,897,978 |
| 29 Feb 2024 | 19.70 | 20.12 | 19.49 | 19.59 | 19.59 | 900,851 |
| 28 Feb 2024 | 19.66 | 19.88 | 19.43 | 19.64 | 19.64 | 817,161 |
| 27 Feb 2024 | 19.97 | 20.12 | 19.44 | 20.05 | 20.05 | 891,384 |
| 26 Feb 2024 | 19.19 | 20.09 | 19.11 | 19.98 | 19.98 | 1,450,414 |
| 23 Feb 2024 | 19.11 | 19.11 | 18.95 | 19.00 | 19.00 | 294,703 |
| 22 Feb 2024 | 19.06 | 19.19 | 18.95 | 19.08 | 19.08 | 380,750 |
| 21 Feb 2024 | 19.30 | 19.21 | 18.85 | 19.03 | 19.03 | 544,699 |
| 20 Feb 2024 | 19.23 | 19.58 | 19.13 | 19.26 | 19.26 | 894,254 |
| 19 Feb 2024 | 18.94 | 19.24 | 18.70 | 19.19 | 19.19 | 838,860 |
| 16 Feb 2024 | 18.62 | 18.79 | 18.35 | 18.69 | 18.69 | 394,163 |
| 15 Feb 2024 | 18.29 | 18.84 | 18.33 | 18.58 | 18.58 | 1,830,075 |
| 14 Feb 2024 | 17.36 | 18.29 | 17.33 | 17.97 | 17.97 | 909,437 |
| 13 Feb 2024 | 17.23 | 17.36 | 17.10 | 17.23 | 17.23 | 171,975 |
| 12 Feb 2024 | 17.07 | 17.27 | 17.02 | 17.18 | 17.18 | 184,586 |
| 09 Feb 2024 | 16.50 | 17.10 | 16.50 | 16.87 | 16.87 | 339,371 |
| 08 Feb 2024 | 16.70 | 16.77 | 16.38 | 16.49 | 16.49 | 96,650 |
| 07 Feb 2024 | 16.82 | 16.86 | 16.45 | 16.70 | 16.70 | 210,304 |
| 06 Feb 2024 | 16.19 | 16.90 | 16.33 | 16.86 | 16.86 | 420,668 |
| 05 Feb 2024 | 16.01 | 16.24 | 15.99 | 16.17 | 16.17 | 205,592 |
| 02 Feb 2024 | 15.98 | 16.20 | 15.85 | 15.98 | 15.98 | 184,306 |
| 01 Feb 2024 | 16.14 | 16.33 | 15.97 | 15.98 | 15.98 | 107,967 |
| 31 Jan 2024 | 16.18 | 16.33 | 16.14 | 16.26 | 16.26 | 49,377 |
| 30 Jan 2024 | 16.20 | 16.38 | 16.18 | 16.28 | 16.28 | 293,082 |
| 29 Jan 2024 | 16.28 | 16.33 | 16.13 | 16.18 | 16.18 | 160,252 |
| 26 Jan 2024 | 16.44 | 16.40 | 16.03 | 16.12 | 16.12 | 175,038 |
| 25 Jan 2024 | 16.37 | 16.48 | 16.28 | 16.40 | 16.40 | 116,337 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 16.43 | 16.63 | 16.47 | 16.52 | 16.52 | 132,146 |
| 19 Jan 2024 | 16.84 | 16.98 | 16.47 | 16.48 | 16.48 | 260,680 |
| 18 Jan 2024 | 17.05 | 16.97 | 16.58 | 16.84 | 16.84 | 341,707 |
| 17 Jan 2024 | 17.10 | 17.20 | 16.73 | 17.02 | 17.02 | 265,545 |
| 16 Jan 2024 | 17.14 | 17.20 | 16.86 | 17.09 | 17.09 | 208,781 |
| 15 Jan 2024 | 17.40 | 17.45 | 16.99 | 17.04 | 17.04 | 411,647 |
| 12 Jan 2024 | 17.13 | 17.34 | 17.08 | 17.26 | 17.26 | 393,275 |
| 11 Jan 2024 | 16.69 | 17.07 | 16.61 | 16.94 | 16.94 | 521,928 |
| 10 Jan 2024 | 16.48 | 16.65 | 16.35 | 16.62 | 16.62 | 175,277 |
| 09 Jan 2024 | 16.37 | 16.66 | 16.35 | 16.56 | 16.56 | 351,382 |
| 08 Jan 2024 | 16.20 | 16.40 | 15.97 | 16.24 | 16.24 | 335,894 |
| 05 Jan 2024 | 16.33 | 16.32 | 16.02 | 16.19 | 16.19 | 559,272 |
| 04 Jan 2024 | 15.38 | 16.30 | 15.52 | 16.16 | 16.16 | 1,081,889 |
| 03 Jan 2024 | 15.23 | 15.47 | 15.16 | 15.35 | 15.35 | 237,948 |
| 02 Jan 2024 | 15.03 | 15.52 | 15.01 | 15.24 | 15.24 | 448,426 |
| 29 Dec 2023 | 15.00 | 15.06 | 14.86 | 14.97 | 14.97 | 171,286 |
| 28 Dec 2023 | 14.83 | 15.05 | 14.86 | 14.95 | 14.95 | 216,691 |
| 27 Dec 2023 | 14.67 | 14.86 | 14.64 | 14.85 | 14.85 | 201,909 |
| 22 Dec 2023 | 14.68 | 14.75 | 14.65 | 14.72 | 14.72 | 143,794 |
| 21 Dec 2023 | 14.57 | 14.72 | 14.52 | 14.69 | 14.69 | 135,427 |
| 20 Dec 2023 | 14.71 | 14.73 | 14.45 | 14.62 | 14.62 | 179,135 |
| 19 Dec 2023 | 14.62 | 14.70 | 14.48 | 14.68 | 14.68 | 96,683 |
| 18 Dec 2023 | 14.80 | 14.81 | 14.56 | 14.63 | 14.63 | 112,587 |
| 15 Dec 2023 | 14.39 | 14.82 | 14.45 | 14.78 | 14.78 | 265,638 |
| 14 Dec 2023 | 14.34 | 14.45 | 14.08 | 14.28 | 14.28 | 285,589 |
| 13 Dec 2023 | 13.88 | 14.42 | 13.82 | 14.17 | 14.17 | 547,454 |
| 12 Dec 2023 | 13.82 | 13.85 | 13.72 | 13.84 | 13.84 | 165,883 |
| 11 Dec 2023 | 13.82 | 14.02 | 13.63 | 13.80 | 13.80 | 265,629 |
| 08 Dec 2023 | 13.56 | 13.82 | 13.59 | 13.82 | 13.82 | 211,467 |
| 07 Dec 2023 | 13.88 | 13.94 | 13.48 | 13.60 | 13.60 | 382,680 |
| 06 Dec 2023 | 13.94 | 13.97 | 13.79 | 13.87 | 13.87 | 294,492 |
| 05 Dec 2023 | 14.15 | 14.15 | 13.84 | 13.89 | 13.89 | 467,529 |
| 04 Dec 2023 | 14.34 | 14.40 | 14.10 | 14.27 | 14.27 | 387,286 |
| *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.