Singapore markets open in 7 hours 27 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,258.28 -19.23 (-0.36%) Dow
38,373.21 -313.11 (-0.81%) Nasdaq
16,744.42 +9.40 (+0.06%) Bitcoin USD
69,196.30 +1,329.70 (+1.96%) CMC Crypto 200
1,446.98 -20.95 (-1.43%)
Halifax Smaller Coms A (0P000024GQ.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| 30 May 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | - |
| 29 May 2024 | 236.20 | 236.20 | 236.20 | 236.20 | 236.20 | - |
| 28 May 2024 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | - |
| 24 May 2024 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | - |
| 23 May 2024 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | - |
| 22 May 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| 21 May 2024 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | - |
| 20 May 2024 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | - |
| 17 May 2024 | 235.60 | 235.60 | 235.60 | 235.60 | 235.60 | - |
| 16 May 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| 15 May 2024 | 235.70 | 235.70 | 235.70 | 235.70 | 235.70 | - |
| 14 May 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
| 13 May 2024 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | - |
| 10 May 2024 | 234.30 | 234.30 | 234.30 | 234.30 | 234.30 | - |
| 09 May 2024 | 234.40 | 234.40 | 234.40 | 234.40 | 234.40 | - |
| 08 May 2024 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | - |
| 07 May 2024 | 230.90 | 230.90 | 230.90 | 230.90 | 230.90 | - |
| 03 May 2024 | 228.10 | 228.10 | 228.10 | 228.10 | 228.10 | - |
| 02 May 2024 | 226.90 | 226.90 | 226.90 | 226.90 | 226.90 | - |
| 01 May 2024 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | - |
| 30 Apr 2024 | 227.70 | 227.70 | 227.70 | 227.70 | 227.70 | - |
| 29 Apr 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | - |
| 26 Apr 2024 | 223.60 | 223.60 | 223.60 | 223.60 | 223.60 | - |
| 25 Apr 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - |
| 24 Apr 2024 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | - |
| 23 Apr 2024 | 223.10 | 223.10 | 223.10 | 223.10 | 223.10 | - |
| 22 Apr 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | - |
| 19 Apr 2024 | 218.30 | 218.30 | 218.30 | 218.30 | 218.30 | - |
| 18 Apr 2024 | 220.10 | 220.10 | 220.10 | 220.10 | 220.10 | - |
| 17 Apr 2024 | 220.60 | 220.60 | 220.60 | 220.60 | 220.60 | - |
| 16 Apr 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| 15 Apr 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| 12 Apr 2024 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | - |
| 11 Apr 2024 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | - |
| 10 Apr 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - |
| 09 Apr 2024 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | - |
| 08 Apr 2024 | 222.10 | 222.10 | 222.10 | 222.10 | 222.10 | - |
| 05 Apr 2024 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | - |
| 04 Apr 2024 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | - |
| 03 Apr 2024 | 219.40 | 219.40 | 219.40 | 219.40 | 219.40 | - |
| 02 Apr 2024 | 220.60 | 220.60 | 220.60 | 220.60 | 220.60 | - |
| 28 Mar 2024 | 221.30 | 221.30 | 221.30 | 221.30 | 221.30 | - |
| 27 Mar 2024 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | - |
| 26 Mar 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - |
| 25 Mar 2024 | 218.20 | 218.20 | 218.20 | 218.20 | 218.20 | - |
| 22 Mar 2024 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | - |
| 21 Mar 2024 | 218.20 | 218.20 | 218.20 | 218.20 | 218.20 | - |
| 20 Mar 2024 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | - |
| 19 Mar 2024 | 216.30 | 216.30 | 216.30 | 216.30 | 216.30 | - |
| 18 Mar 2024 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | - |
| 15 Mar 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - |
| 14 Mar 2024 | 217.20 | 217.20 | 217.20 | 217.20 | 217.20 | - |
| 13 Mar 2024 | 216.10 | 216.10 | 216.10 | 216.10 | 216.10 | - |
| 12 Mar 2024 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | - |
| 11 Mar 2024 | 215.90 | 215.90 | 215.90 | 215.90 | 215.90 | - |
| 08 Mar 2024 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | - |
| 07 Mar 2024 | 216.70 | 216.70 | 216.70 | 216.70 | 216.70 | - |
| 06 Mar 2024 | 214.30 | 214.30 | 214.30 | 214.30 | 214.30 | - |
| 05 Mar 2024 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | - |
| 04 Mar 2024 | 215.30 | 215.30 | 215.30 | 215.30 | 215.30 | - |
| 01 Mar 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | - |
| 29 Feb 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
| 28 Feb 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | - |
| 27 Feb 2024 | 211.90 | 211.90 | 211.90 | 211.90 | 211.90 | - |
| 26 Feb 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | - |
| 23 Feb 2024 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | - |
| 22 Feb 2024 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | - |
| 21 Feb 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | - |
| 20 Feb 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | - |
| 19 Feb 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | - |
| 16 Feb 2024 | 213.10 | 213.10 | 213.10 | 213.10 | 213.10 | - |
| 15 Feb 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | - |
| 14 Feb 2024 | 212.70 | 212.70 | 212.70 | 212.70 | 212.70 | - |
| 13 Feb 2024 | 211.70 | 211.70 | 211.70 | 211.70 | 211.70 | - |
| 12 Feb 2024 | 211.30 | 211.30 | 211.30 | 211.30 | 211.30 | - |
| 09 Feb 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | - |
| 08 Feb 2024 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | - |
| 07 Feb 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| 06 Feb 2024 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | - |
| 05 Feb 2024 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | - |
| 02 Feb 2024 | 213.90 | 213.90 | 213.90 | 213.90 | 213.90 | - |
| 01 Feb 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | - |
| 31 Jan 2024 | 214.30 | 214.30 | 214.30 | 214.30 | 214.30 | - |
| 30 Jan 2024 | 213.90 | 213.90 | 213.90 | 213.90 | 213.90 | - |
| 29 Jan 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | - |
| 26 Jan 2024 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | - |
| 25 Jan 2024 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | - |
| 24 Jan 2024 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | - |
| 23 Jan 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | - |
| 22 Jan 2024 | 210.90 | 210.90 | 210.90 | 210.90 | 210.90 | - |
| 19 Jan 2024 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | - |
| 18 Jan 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | - |
| 17 Jan 2024 | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | - |
| 16 Jan 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
| 15 Jan 2024 | 210.90 | 210.90 | 210.90 | 210.90 | 210.90 | - |
| 12 Jan 2024 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | - |
| 11 Jan 2024 | 212.90 | 212.90 | 212.90 | 212.90 | 212.90 | - |
| 10 Jan 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 212.40 | - |
| *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.