Singapore markets close in 1 hour 44 minutes
Straits Times Index
3,176.69 -10.97 (-0.34%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,228.61 -157.26 (-0.96%) FTSE 100
7,849.96 -27.09 (-0.34%) Bitcoin USD
64,528.63 +3,310.50 (+5.41%) CMC Crypto 200
1,330.79 +18.16 (+1.40%)
Orange S.A. (0OQV.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 06:45PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 10.63 | 10.69 | 10.48 | 10.68 | 10.68 | 4,340,534 |
| 17 Apr 2024 | 10.50 | 10.61 | 10.41 | 10.55 | 10.55 | 4,482,909 |
| 16 Apr 2024 | 10.36 | 10.48 | 10.30 | 10.44 | 10.44 | 6,938,929 |
| 15 Apr 2024 | 10.55 | 10.50 | 10.34 | 10.39 | 10.39 | 6,417,404 |
| 12 Apr 2024 | 10.42 | 10.48 | 10.31 | 10.44 | 10.44 | 4,469,677 |
| 11 Apr 2024 | 10.43 | 10.54 | 10.35 | 10.40 | 10.40 | 3,054,291 |
| 10 Apr 2024 | 10.69 | 10.63 | 10.41 | 10.41 | 10.41 | 6,709,567 |
| 09 Apr 2024 | 10.62 | 10.68 | 10.53 | 10.60 | 10.60 | 4,714,569 |
| 08 Apr 2024 | 10.86 | 10.77 | 10.55 | 10.62 | 10.62 | 3,684,186 |
| 05 Apr 2024 | 10.83 | 10.91 | 10.68 | 10.76 | 10.76 | 12,709,360 |
| 04 Apr 2024 | 10.95 | 10.93 | 10.78 | 10.85 | 10.85 | 977,594 |
| 03 Apr 2024 | 10.92 | 10.99 | 10.85 | 10.87 | 10.87 | 2,976,808 |
| 02 Apr 2024 | 10.92 | 10.97 | 10.82 | 10.92 | 10.92 | 3,298,368 |
| 28 Mar 2024 | 10.83 | 10.92 | 10.74 | 10.89 | 10.89 | 5,168,219 |
| 27 Mar 2024 | 10.66 | 10.88 | 10.59 | 10.80 | 10.80 | 4,065,202 |
| 26 Mar 2024 | 10.64 | 10.71 | 10.55 | 10.62 | 10.62 | 9,691,238 |
| 25 Mar 2024 | 10.67 | 10.72 | 10.56 | 10.65 | 10.65 | 6,063,904 |
| 22 Mar 2024 | 10.55 | 10.67 | 10.52 | 10.62 | 10.62 | 2,958,508 |
| 21 Mar 2024 | 10.64 | 10.71 | 10.51 | 10.56 | 10.56 | 1,624,471 |
| 20 Mar 2024 | 10.62 | 10.64 | 10.55 | 10.63 | 10.63 | 605,824 |
| 19 Mar 2024 | 10.60 | 10.67 | 10.54 | 10.60 | 10.60 | 4,613,302 |
| 18 Mar 2024 | 10.52 | 10.64 | 10.42 | 10.60 | 10.60 | 1,511,782 |
| 15 Mar 2024 | 10.42 | 10.60 | 10.36 | 10.53 | 10.53 | 11,593,090 |
| 14 Mar 2024 | 10.45 | 10.52 | 10.38 | 10.43 | 10.43 | 1,950,586 |
| 13 Mar 2024 | 10.70 | 10.53 | 10.37 | 10.44 | 10.44 | 2,758,396 |
| 12 Mar 2024 | 10.68 | 10.68 | 10.44 | 10.59 | 10.59 | 2,389,559 |
| 11 Mar 2024 | 10.70 | 10.70 | 10.54 | 10.65 | 10.65 | 1,708,370 |
| 08 Mar 2024 | 10.50 | 10.60 | 10.44 | 10.54 | 10.54 | 2,770,026 |
| 07 Mar 2024 | 10.53 | 10.68 | 10.47 | 10.63 | 10.63 | 13,685,790 |
| 06 Mar 2024 | 10.66 | 10.68 | 10.53 | 10.59 | 10.59 | 1,441,040 |
| 05 Mar 2024 | 10.56 | 10.63 | 10.46 | 10.58 | 10.58 | 1,532,143 |
| 04 Mar 2024 | 10.60 | 10.60 | 10.50 | 10.54 | 10.54 | 1,914,961 |
| 01 Mar 2024 | 10.62 | 10.67 | 10.56 | 10.59 | 10.59 | 1,641,395 |
| 29 Feb 2024 | 10.59 | 10.78 | 10.60 | 10.61 | 10.61 | 4,797,622 |
| 28 Feb 2024 | 10.80 | 10.84 | 10.67 | 10.69 | 10.69 | 11,354,660 |
| 27 Feb 2024 | 10.67 | 10.78 | 10.67 | 10.73 | 10.73 | 1,522,279 |
| 26 Feb 2024 | 10.88 | 10.84 | 10.68 | 10.71 | 10.71 | 1,969,289 |
| 23 Feb 2024 | 10.81 | 10.78 | 10.54 | 10.77 | 10.77 | 2,554,627 |
| 22 Feb 2024 | 10.91 | 10.89 | 10.77 | 10.80 | 10.80 | 2,881,647 |
| 21 Feb 2024 | 10.90 | 10.88 | 10.74 | 10.85 | 10.85 | 2,078,225 |
| 20 Feb 2024 | 10.87 | 10.91 | 10.77 | 10.86 | 10.86 | 5,925,868 |
| 19 Feb 2024 | 10.86 | 10.90 | 10.70 | 10.85 | 10.85 | 1,784,098 |
| 16 Feb 2024 | 10.90 | 10.86 | 10.68 | 10.74 | 10.74 | 2,697,773 |
| 15 Feb 2024 | 10.73 | 10.83 | 10.57 | 10.75 | 10.75 | 5,508,351 |
| 14 Feb 2024 | 10.77 | 10.72 | 10.56 | 10.63 | 10.63 | 4,745,370 |
| 13 Feb 2024 | 10.57 | 10.72 | 10.50 | 10.66 | 10.66 | 2,921,338 |
| 12 Feb 2024 | 10.52 | 10.60 | 10.45 | 10.58 | 10.58 | 2,212,691 |
| 09 Feb 2024 | 10.52 | 10.66 | 10.50 | 10.54 | 10.54 | 6,604,850 |
| 08 Feb 2024 | 10.68 | 10.68 | 10.55 | 10.62 | 10.62 | 2,649,055 |
| 07 Feb 2024 | 10.75 | 10.86 | 10.67 | 10.67 | 10.67 | 4,042,642 |
| 06 Feb 2024 | 10.87 | 10.94 | 10.76 | 10.80 | 10.80 | 4,095,088 |
| 05 Feb 2024 | 10.93 | 11.02 | 10.81 | 10.86 | 10.86 | 4,049,908 |
| 02 Feb 2024 | 11.02 | 11.04 | 10.87 | 10.99 | 10.99 | 2,238,784 |
| 01 Feb 2024 | 10.93 | 11.14 | 10.91 | 11.02 | 11.02 | 500,393 |
| 31 Jan 2024 | 11.06 | 11.08 | 10.92 | 10.99 | 10.99 | 7,256,342 |
| 30 Jan 2024 | 11.06 | 11.12 | 10.97 | 11.01 | 11.01 | 1,031,112 |
| 29 Jan 2024 | 11.12 | 11.25 | 10.98 | 11.05 | 11.05 | 6,091,749 |
| 26 Jan 2024 | 11.18 | 11.29 | 11.13 | 11.20 | 11.20 | 2,076,267 |
| 25 Jan 2024 | 11.25 | 11.26 | 11.15 | 11.22 | 11.22 | 6,840,670 |
| 24 Jan 2024 | 11.22 | 11.37 | 11.23 | 11.27 | 11.27 | 2,299,237 |
| 23 Jan 2024 | 11.14 | 11.32 | 11.16 | 11.30 | 11.30 | 2,079,319 |
| 22 Jan 2024 | 11.10 | 11.27 | 11.13 | 11.23 | 11.23 | 2,542,545 |
| 19 Jan 2024 | 11.18 | 11.25 | 11.09 | 11.20 | 11.20 | 2,781,817 |
| 18 Jan 2024 | 11.18 | 11.28 | 11.08 | 11.16 | 11.16 | 2,431,489 |
| 17 Jan 2024 | 11.10 | 11.21 | 11.02 | 11.21 | 11.21 | 8,727,317 |
| 16 Jan 2024 | 11.08 | 11.12 | 10.93 | 11.04 | 11.04 | 2,342,067 |
| 15 Jan 2024 | 10.79 | 11.02 | 10.70 | 10.95 | 10.95 | 13,441,060 |
| 12 Jan 2024 | 10.50 | 10.77 | 10.48 | 10.72 | 10.72 | 2,640,817 |
| 11 Jan 2024 | 10.75 | 10.67 | 10.52 | 10.58 | 10.58 | 6,022,764 |
| 10 Jan 2024 | 10.51 | 10.59 | 10.44 | 10.55 | 10.55 | 2,375,586 |
| 09 Jan 2024 | 10.72 | 10.71 | 10.51 | 10.53 | 10.53 | 2,624,854 |
| 08 Jan 2024 | 10.61 | 10.73 | 10.54 | 10.67 | 10.67 | 1,388,112 |
| 05 Jan 2024 | 10.61 | 10.77 | 10.62 | 10.70 | 10.70 | 2,484,260 |
| 04 Jan 2024 | 10.60 | 10.70 | 10.54 | 10.64 | 10.64 | 3,390,750 |
| 03 Jan 2024 | 10.49 | 10.67 | 10.43 | 10.64 | 10.64 | 15,825,480 |
| 02 Jan 2024 | 10.52 | 10.49 | 10.24 | 10.49 | 10.49 | 2,407,970 |
| 29 Dec 2023 | 10.35 | 10.41 | 10.25 | 10.30 | 10.30 | 831,351 |
| 28 Dec 2023 | 10.42 | 10.40 | 10.31 | 10.31 | 10.31 | 951,684 |
| 27 Dec 2023 | 10.42 | 10.54 | 10.33 | 10.38 | 10.38 | 475,603 |
| 22 Dec 2023 | 10.47 | 10.53 | 10.40 | 10.48 | 10.48 | 1,121,307 |
| 21 Dec 2023 | 10.53 | 10.53 | 10.40 | 10.44 | 10.44 | 2,053,572 |
| 20 Dec 2023 | 10.46 | 10.54 | 10.32 | 10.47 | 10.47 | 1,815,267 |
| 19 Dec 2023 | 10.48 | 10.48 | 10.34 | 10.42 | 10.42 | 2,638,382 |
| 18 Dec 2023 | 10.64 | 10.65 | 10.45 | 10.47 | 10.47 | 9,540,987 |
| 15 Dec 2023 | 10.68 | 10.65 | 10.53 | 10.56 | 10.56 | 4,274,450 |
| 14 Dec 2023 | 10.87 | 10.87 | 10.64 | 10.68 | 10.68 | 6,330,097 |
| 13 Dec 2023 | 11.12 | 11.13 | 10.74 | 10.84 | 10.84 | 17,542,040 |
| 12 Dec 2023 | 11.17 | 11.17 | 11.00 | 11.16 | 11.16 | 52,198,370 |
| 11 Dec 2023 | 11.10 | 11.17 | 11.03 | 11.10 | 11.10 | 32,864,030 |
| 08 Dec 2023 | 11.13 | 11.21 | 11.06 | 11.11 | 11.11 | 1,328,904 |
| 07 Dec 2023 | 11.15 | 11.22 | 11.07 | 11.14 | 11.14 | 941,164 |
| 06 Dec 2023 | 11.13 | 11.24 | 11.10 | 11.13 | 11.13 | 2,683,999 |
| 05 Dec 2023 | 11.05 | 11.19 | 11.03 | 11.17 | 11.17 | 7,330,680 |
| 04 Dec 2023 | 11.10 | 11.45 | 10.97 | 11.10 | 11.10 | 12,015,870 |
| 04 Dec 2023 | 0.3 Dividend | |||||
| 01 Dec 2023 | 11.35 | 11.42 | 11.24 | 11.38 | 11.08 | 2,186,454 |
| 30 Nov 2023 | 11.14 | 11.35 | 11.24 | 11.30 | 11.00 | 4,204,033 |
| 29 Nov 2023 | 11.30 | 11.39 | 11.20 | 11.26 | 10.96 | 14,421,380 |
| 28 Nov 2023 | 11.24 | 11.35 | 11.15 | 11.30 | 11.01 | 17,732,930 |
| 27 Nov 2023 | 11.20 | 11.26 | 11.11 | 11.24 | 10.94 | 2,474,160 |
| *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.