Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,248.62 +511.95 (+0.82%) CMC Crypto 200
1,311.72 +34.74 (+2.72%)
Compagnie de l'Odet (0OPN.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 02:10PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,480.00 | 1,482.00 | 1,478.00 | 1,478.00 | 1,478.00 | 2 |
| 02 May 2024 | 1,488.00 | 1,488.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1,498.00 | 1,498.00 | 1,482.00 | 1,482.00 | 1,482.00 | 9 |
| 29 Apr 2024 | 1,500.00 | 1,508.00 | 1,500.00 | 1,508.00 | 1,508.00 | 1 |
| 26 Apr 2024 | 1,492.00 | 1,495.87 | 1,491.76 | 1,492.57 | 1,492.57 | 61 |
| 25 Apr 2024 | 1,514.00 | 1,514.00 | 1,479.92 | 1,480.00 | 1,480.00 | 58 |
| 24 Apr 2024 | 1,518.00 | 1,520.00 | 1,511.92 | 1,512.00 | 1,512.00 | 40 |
| 23 Apr 2024 | 1,516.00 | 1,524.00 | 1,515.69 | 1,518.57 | 1,518.57 | 54 |
| 22 Apr 2024 | 1,474.00 | 1,515.09 | 1,474.00 | 1,515.09 | 1,515.09 | 28 |
| 19 Apr 2024 | 1,512.00 | 1,512.00 | 1,500.00 | 1,500.00 | 1,500.00 | 48 |
| 18 Apr 2024 | 1,508.00 | 1,514.08 | 1,498.00 | 1,504.80 | 1,504.80 | 56 |
| 17 Apr 2024 | 1,506.00 | 1,514.00 | 1,500.00 | 1,502.00 | 1,502.00 | 107 |
| 16 Apr 2024 | 1,534.00 | 1,534.00 | 1,512.00 | 1,512.75 | 1,512.75 | 76 |
| 15 Apr 2024 | 1,528.00 | 1,542.00 | 1,518.00 | 1,518.00 | 1,518.00 | 46 |
| 12 Apr 2024 | 1,554.00 | 1,554.00 | 1,529.85 | 1,530.00 | 1,530.00 | 54 |
| 11 Apr 2024 | 1,528.00 | 1,546.00 | 1,528.00 | 1,538.47 | 1,538.47 | 83 |
| 10 Apr 2024 | 1,518.00 | 1,526.08 | 1,515.60 | 1,526.00 | 1,526.00 | 133 |
| 09 Apr 2024 | 1,562.00 | 1,566.00 | 1,530.00 | 1,532.00 | 1,532.00 | 207 |
| 08 Apr 2024 | 1,578.00 | 1,578.00 | 1,552.00 | 1,560.00 | 1,560.00 | 96 |
| 05 Apr 2024 | 1,574.00 | 1,582.09 | 1,568.00 | 1,569.37 | 1,569.37 | 135 |
| 04 Apr 2024 | 1,616.00 | 1,628.00 | 1,587.91 | 1,588.00 | 1,588.00 | 218 |
| 03 Apr 2024 | 1,578.00 | 1,620.09 | 1,578.00 | 1,600.16 | 1,600.16 | 63 |
| 02 Apr 2024 | 1,570.00 | 1,586.00 | 1,562.00 | 1,584.00 | 1,584.00 | 94 |
| 28 Mar 2024 | 1,590.00 | 1,590.00 | 1,566.00 | 1,568.00 | 1,568.00 | 247 |
| 27 Mar 2024 | 1,570.00 | 1,574.00 | 1,558.05 | 1,572.06 | 1,572.06 | 172 |
| 26 Mar 2024 | 1,544.00 | 1,558.00 | 1,542.00 | 1,550.00 | 1,550.00 | 116 |
| 25 Mar 2024 | 1,522.00 | 1,538.00 | 1,520.00 | 1,528.00 | 1,528.00 | 104 |
| 22 Mar 2024 | 1,506.00 | 1,522.00 | 1,502.00 | 1,522.00 | 1,522.00 | 71 |
| 21 Mar 2024 | 1,500.00 | 1,517.73 | 1,500.00 | 1,504.15 | 1,504.15 | 63 |
| 20 Mar 2024 | 1,500.00 | 1,512.00 | 1,499.92 | 1,500.15 | 1,500.15 | 141 |
| 19 Mar 2024 | 1,504.00 | 1,513.58 | 1,502.00 | 1,506.00 | 1,506.00 | 244 |
| 18 Mar 2024 | 1,456.00 | 1,517.85 | 1,456.00 | 1,508.00 | 1,508.00 | 305 |
| 15 Mar 2024 | 1,434.00 | 1,452.00 | 1,420.00 | 1,451.92 | 1,451.92 | 155 |
| 14 Mar 2024 | 1,443.92 | 1,444.00 | 1,435.26 | 1,435.26 | 1,435.26 | 111 |
| 13 Mar 2024 | 1,448.00 | 1,456.00 | 1,434.00 | 1,444.14 | 1,444.14 | 33 |
| 12 Mar 2024 | 1,452.00 | 1,458.00 | 1,446.00 | 1,446.00 | 1,446.00 | 101 |
| 11 Mar 2024 | 1,446.00 | 1,449.92 | 1,442.00 | 1,442.00 | 1,442.00 | 31 |
| 08 Mar 2024 | 1,488.00 | 1,496.00 | 1,435.25 | 1,456.08 | 1,456.08 | 47 |
| 07 Mar 2024 | 1,426.00 | 1,455.92 | 1,426.00 | 1,440.00 | 1,440.00 | 96 |
| 06 Mar 2024 | 1,442.00 | 1,442.00 | 1,430.00 | 1,430.00 | 1,430.00 | 54 |
| 05 Mar 2024 | 1,430.00 | 1,438.08 | 1,429.76 | 1,437.69 | 1,437.69 | 114 |
| 04 Mar 2024 | 1,444.00 | 1,446.08 | 1,442.00 | 1,442.40 | 1,442.40 | 13 |
| 01 Mar 2024 | 1,432.00 | 1,432.96 | 1,426.00 | 1,430.00 | 1,430.00 | 27 |
| 29 Feb 2024 | 1,424.00 | 1,444.00 | 1,424.00 | 1,438.00 | 1,438.00 | 57 |
| 28 Feb 2024 | 1,421.00 | 1,421.00 | 1,409.95 | 1,412.14 | 1,412.14 | 106 |
| 27 Feb 2024 | 1,412.00 | 1,428.00 | 1,411.36 | 1,428.00 | 1,428.00 | 425 |
| 26 Feb 2024 | 1,416.00 | 1,420.36 | 1,408.00 | 1,416.14 | 1,416.14 | 182 |
| 23 Feb 2024 | 1,422.00 | 1,428.00 | 1,418.00 | 1,428.00 | 1,428.00 | 5 |
| 22 Feb 2024 | 1,432.00 | 1,434.00 | 1,422.00 | 1,432.29 | 1,432.29 | 39 |
| 21 Feb 2024 | 1,418.00 | 1,428.00 | 1,418.00 | 1,426.00 | 1,426.00 | 270 |
| 20 Feb 2024 | 1,424.00 | 1,444.00 | 1,424.00 | 1,431.33 | 1,431.33 | 41 |
| 19 Feb 2024 | 1,434.00 | 1,442.00 | 1,425.86 | 1,436.00 | 1,436.00 | 45 |
| 16 Feb 2024 | 1,448.00 | 1,448.00 | 1,437.44 | 1,438.00 | 1,438.00 | 28 |
| 15 Feb 2024 | 1,452.00 | 1,452.00 | 1,429.94 | 1,429.94 | 1,429.94 | 97 |
| 14 Feb 2024 | 1,454.00 | 1,456.00 | 1,440.08 | 1,456.00 | 1,456.00 | 102 |
| 13 Feb 2024 | 1,453.75 | 1,459.85 | 1,453.75 | 1,459.85 | 1,459.85 | 20 |
| 12 Feb 2024 | 1,470.00 | 1,470.00 | 1,460.00 | 1,460.00 | 1,460.00 | 21 |
| 09 Feb 2024 | 1,476.00 | 1,476.00 | 1,460.00 | 1,464.00 | 1,464.00 | 22 |
| 08 Feb 2024 | 1,480.00 | 1,488.52 | 1,465.00 | 1,481.52 | 1,481.52 | 20 |
| 07 Feb 2024 | 1,480.08 | 1,480.08 | 1,480.08 | 1,480.08 | 1,480.08 | 3 |
| 06 Feb 2024 | 1,490.00 | 1,502.00 | 1,490.00 | 1,498.00 | 1,498.00 | 17 |
| 05 Feb 2024 | 1,544.00 | 1,544.00 | 1,484.00 | 1,484.00 | 1,484.00 | 18 |
| 02 Feb 2024 | 1,492.00 | 1,526.00 | 1,482.00 | 1,509.94 | 1,509.94 | 14 |
| 01 Feb 2024 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 17 |
| 31 Jan 2024 | 1,516.00 | 1,516.00 | 1,450.00 | 1,502.80 | 1,502.80 | 108 |
| 30 Jan 2024 | 1,560.00 | 1,560.00 | 1,500.31 | 1,500.31 | 1,500.31 | 8 |
| 29 Jan 2024 | 1,494.00 | 1,500.00 | 1,484.00 | 1,490.61 | 1,490.61 | 44 |
| 26 Jan 2024 | 1,476.00 | 1,484.26 | 1,473.33 | 1,473.33 | 1,473.33 | 47 |
| 25 Jan 2024 | 1,466.00 | 1,472.00 | 1,458.00 | 1,458.00 | 1,458.00 | 17 |
| 24 Jan 2024 | 1,436.00 | 1,446.00 | 1,436.00 | 1,437.18 | 1,437.18 | 25 |
| 23 Jan 2024 | 1,422.00 | 1,432.00 | 1,422.00 | 1,424.00 | 1,424.00 | 20 |
| 22 Jan 2024 | 1,426.00 | 1,426.00 | 1,418.25 | 1,420.17 | 1,420.17 | 20 |
| 19 Jan 2024 | 1,418.00 | 1,438.00 | 1,408.00 | 1,408.00 | 1,408.00 | 68 |
| 18 Jan 2024 | 1,448.00 | 1,460.00 | 1,410.00 | 1,414.00 | 1,414.00 | 26 |
| 17 Jan 2024 | 1,402.00 | 1,454.00 | 1,380.00 | 1,440.00 | 1,440.00 | 162 |
| 16 Jan 2024 | 1,428.00 | 1,430.00 | 1,416.00 | 1,416.00 | 1,416.00 | 19 |
| 15 Jan 2024 | 1,444.00 | 1,444.00 | 1,428.25 | 1,430.49 | 1,430.49 | 37 |
| 12 Jan 2024 | 1,418.00 | 1,424.00 | 1,415.92 | 1,416.00 | 1,416.00 | 26 |
| 11 Jan 2024 | 1,420.00 | 1,420.00 | 1,406.00 | 1,408.00 | 1,408.00 | 103 |
| 10 Jan 2024 | 1,410.00 | 1,426.00 | 1,410.00 | 1,426.00 | 1,426.00 | 18 |
| 09 Jan 2024 | 1,424.00 | 1,436.00 | 1,417.92 | 1,417.92 | 1,417.92 | 136 |
| 08 Jan 2024 | 1,408.00 | 1,429.92 | 1,408.00 | 1,429.92 | 1,429.92 | 11 |
| 05 Jan 2024 | 1,434.00 | 1,434.00 | 1,410.00 | 1,411.92 | 1,411.92 | 58 |
| 04 Jan 2024 | 1,436.00 | 1,436.00 | 1,433.92 | 1,433.92 | 1,433.92 | 8 |
| 03 Jan 2024 | 1,432.00 | 1,432.00 | 1,422.00 | 1,428.00 | 1,428.00 | 137 |
| 02 Jan 2024 | 1,458.00 | 1,460.00 | 1,446.00 | 1,452.00 | 1,452.00 | 17 |
| 29 Dec 2023 | 1,462.00 | 1,466.00 | 1,453.92 | 1,453.92 | 1,453.92 | 19 |
| 28 Dec 2023 | 1,454.00 | 1,464.00 | 1,451.92 | 1,451.92 | 1,451.92 | 23 |
| 27 Dec 2023 | 1,434.00 | 1,460.00 | 1,434.00 | 1,458.00 | 1,458.00 | 35 |
| 22 Dec 2023 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 2 |
| 21 Dec 2023 | 1,446.00 | 1,446.00 | 1,430.00 | 1,444.00 | 1,444.00 | 83 |
| 20 Dec 2023 | 1,444.00 | 1,446.00 | 1,436.00 | 1,446.00 | 1,446.00 | 22 |
| 19 Dec 2023 | 1,434.00 | 1,442.00 | 1,434.00 | 1,442.00 | 1,442.00 | 8 |
| 18 Dec 2023 | 1,436.00 | 1,442.00 | 1,436.00 | 1,438.00 | 1,438.00 | 27 |
| 15 Dec 2023 | 1,452.00 | 1,452.00 | 1,428.00 | 1,438.00 | 1,438.00 | 79 |
| 14 Dec 2023 | 1,404.00 | 1,434.00 | 1,404.00 | 1,424.00 | 1,424.00 | 38 |
| 13 Dec 2023 | 1,364.00 | 1,366.00 | 1,364.00 | 1,364.86 | 1,364.86 | 11 |
| 12 Dec 2023 | 1,380.00 | 1,380.00 | 1,362.00 | 1,366.00 | 1,366.00 | 50 |
| 11 Dec 2023 | 1,400.00 | 1,408.00 | 1,380.00 | 1,390.00 | 1,390.00 | 133 |
| *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.