Singapore markets open in 4 hours 46 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
65,874.45 +4,294.46 (+6.97%) CMC Crypto 200
1,390.84 +122.89 (+9.69%)
SVS Cornelian Progressive E Inc (0P0000O4PQ.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 251.79 | 251.79 | 251.79 | 251.79 | 251.79 | - |
| 13 May 2024 | 252.28 | 252.28 | 252.28 | 252.28 | 252.28 | - |
| 10 May 2024 | 252.15 | 252.15 | 252.15 | 252.15 | 252.15 | - |
| 09 May 2024 | 251.02 | 251.02 | 251.02 | 251.02 | 251.02 | - |
| 08 May 2024 | 250.39 | 250.39 | 250.39 | 250.39 | 250.39 | - |
| 07 May 2024 | 248.58 | 248.58 | 248.58 | 248.58 | 248.58 | - |
| 03 May 2024 | 246.07 | 246.07 | 246.07 | 246.07 | 246.07 | - |
| 02 May 2024 | 244.87 | 244.87 | 244.87 | 244.87 | 244.87 | - |
| 01 May 2024 | 244.69 | 244.69 | 244.69 | 244.69 | 244.69 | - |
| 30 Apr 2024 | 246.39 | 246.39 | 246.39 | 246.39 | 246.39 | - |
| 29 Apr 2024 | 246.08 | 246.08 | 246.08 | 246.08 | 246.08 | - |
| 26 Apr 2024 | 244.39 | 244.39 | 244.39 | 244.39 | 244.39 | - |
| 25 Apr 2024 | 245.27 | 245.27 | 245.27 | 245.27 | 245.27 | - |
| 24 Apr 2024 | 245.67 | 245.67 | 245.67 | 245.67 | 245.67 | - |
| 23 Apr 2024 | 245.12 | 245.12 | 245.12 | 245.12 | 245.12 | - |
| 22 Apr 2024 | 242.90 | 242.90 | 242.90 | 242.90 | 242.90 | - |
| 19 Apr 2024 | 241.91 | 241.91 | 241.91 | 241.91 | 241.91 | - |
| 18 Apr 2024 | 242.84 | 242.84 | 242.84 | 242.84 | 242.84 | - |
| 17 Apr 2024 | 243.75 | 243.75 | 243.75 | 243.75 | 243.75 | - |
| 16 Apr 2024 | 245.07 | 245.07 | 245.07 | 245.07 | 245.07 | - |
| 16 Apr 2024 | 0.0177 Dividend | |||||
| 15 Apr 2024 | 249.62 | 249.62 | 249.62 | 249.62 | 249.60 | - |
| 12 Apr 2024 | 250.23 | 250.23 | 250.23 | 250.23 | 250.21 | - |
| 11 Apr 2024 | 248.90 | 248.90 | 248.90 | 248.90 | 248.88 | - |
| 10 Apr 2024 | 249.51 | 249.51 | 249.51 | 249.51 | 249.49 | - |
| 09 Apr 2024 | 249.43 | 249.43 | 249.43 | 249.43 | 249.41 | - |
| 08 Apr 2024 | 249.20 | 249.20 | 249.20 | 249.20 | 249.18 | - |
| 05 Apr 2024 | 248.62 | 248.62 | 248.62 | 248.62 | 248.60 | - |
| 04 Apr 2024 | 249.96 | 249.96 | 249.96 | 249.96 | 249.94 | - |
| 03 Apr 2024 | 249.70 | 249.70 | 249.70 | 249.70 | 249.68 | - |
| 02 Apr 2024 | 250.92 | 250.92 | 250.92 | 250.92 | 250.90 | - |
| 28 Mar 2024 | 250.81 | 250.81 | 250.81 | 250.81 | 250.79 | - |
| 27 Mar 2024 | 250.14 | 250.14 | 250.14 | 250.14 | 250.12 | - |
| 26 Mar 2024 | 249.87 | 249.87 | 249.87 | 249.87 | 249.85 | - |
| 25 Mar 2024 | 250.24 | 250.24 | 250.24 | 250.24 | 250.22 | - |
| 22 Mar 2024 | 250.69 | 250.69 | 250.69 | 250.69 | 250.67 | - |
| 21 Mar 2024 | 248.04 | 248.04 | 248.04 | 248.04 | 248.02 | - |
| 20 Mar 2024 | 246.38 | 246.38 | 246.38 | 246.38 | 246.36 | - |
| 19 Mar 2024 | 245.95 | 245.95 | 245.95 | 245.95 | 245.93 | - |
| 18 Mar 2024 | 246.09 | 246.09 | 246.09 | 246.09 | 246.07 | - |
| 15 Mar 2024 | 246.58 | 246.58 | 246.58 | 246.58 | 246.56 | - |
| 14 Mar 2024 | 246.66 | 246.66 | 246.66 | 246.66 | 246.64 | - |
| 13 Mar 2024 | 246.38 | 246.38 | 246.38 | 246.38 | 246.36 | - |
| 12 Mar 2024 | 245.24 | 245.24 | 245.24 | 245.24 | 245.22 | - |
| 11 Mar 2024 | 245.04 | 245.04 | 245.04 | 245.04 | 245.02 | - |
| 08 Mar 2024 | 245.62 | 245.62 | 245.62 | 245.62 | 245.60 | - |
| 07 Mar 2024 | 245.14 | 245.14 | 245.14 | 245.14 | 245.12 | - |
| 06 Mar 2024 | 244.11 | 244.11 | 244.11 | 244.11 | 244.09 | - |
| 05 Mar 2024 | 244.62 | 244.62 | 244.62 | 244.62 | 244.60 | - |
| 04 Mar 2024 | 243.85 | 243.85 | 243.85 | 243.85 | 243.83 | - |
| 01 Mar 2024 | 243.32 | 243.32 | 243.32 | 243.32 | 243.30 | - |
| 29 Feb 2024 | 242.66 | 242.66 | 242.66 | 242.66 | 242.64 | - |
| 28 Feb 2024 | 242.35 | 242.35 | 242.35 | 242.35 | 242.33 | - |
| 27 Feb 2024 | 243.01 | 243.01 | 243.01 | 243.01 | 242.99 | - |
| 26 Feb 2024 | 242.95 | 242.95 | 242.95 | 242.95 | 242.93 | - |
| 23 Feb 2024 | 242.91 | 242.91 | 242.91 | 242.91 | 242.89 | - |
| 22 Feb 2024 | 241.77 | 241.77 | 241.77 | 241.77 | 241.75 | - |
| 21 Feb 2024 | 241.02 | 241.02 | 241.02 | 241.02 | 241.00 | - |
| 20 Feb 2024 | 241.85 | 241.85 | 241.85 | 241.85 | 241.83 | - |
| 19 Feb 2024 | 241.71 | 241.71 | 241.71 | 241.71 | 241.69 | - |
| 16 Feb 2024 | 241.55 | 241.55 | 241.55 | 241.55 | 241.53 | - |
| 15 Feb 2024 | 239.91 | 239.91 | 239.91 | 239.91 | 239.89 | - |
| 14 Feb 2024 | 239.29 | 239.29 | 239.29 | 239.29 | 239.27 | - |
| 13 Feb 2024 | 239.72 | 239.72 | 239.72 | 239.72 | 239.70 | - |
| 12 Feb 2024 | 240.21 | 240.21 | 240.21 | 240.21 | 240.19 | - |
| 09 Feb 2024 | 239.79 | 239.79 | 239.79 | 239.79 | 239.77 | - |
| 08 Feb 2024 | 239.49 | 239.49 | 239.49 | 239.49 | 239.47 | - |
| 07 Feb 2024 | 239.12 | 239.12 | 239.12 | 239.12 | 239.10 | - |
| 06 Feb 2024 | 238.70 | 238.70 | 238.70 | 238.70 | 238.68 | - |
| 05 Feb 2024 | 238.54 | 238.54 | 238.54 | 238.54 | 238.52 | - |
| 02 Feb 2024 | 238.09 | 238.09 | 238.09 | 238.09 | 238.07 | - |
| 01 Feb 2024 | 237.97 | 237.97 | 237.97 | 237.97 | 237.95 | - |
| 31 Jan 2024 | 238.68 | 238.68 | 238.68 | 238.68 | 238.66 | - |
| 30 Jan 2024 | 238.74 | 238.74 | 238.74 | 238.74 | 238.72 | - |
| 29 Jan 2024 | 237.48 | 237.48 | 237.48 | 237.48 | 237.46 | - |
| 26 Jan 2024 | 237.07 | 237.07 | 237.07 | 237.07 | 237.05 | - |
| 25 Jan 2024 | 235.99 | 235.99 | 235.99 | 235.99 | 235.97 | - |
| 24 Jan 2024 | 236.15 | 236.15 | 236.15 | 236.15 | 236.13 | - |
| 23 Jan 2024 | 235.68 | 235.68 | 235.68 | 235.68 | 235.66 | - |
| 22 Jan 2024 | 235.47 | 235.47 | 235.47 | 235.47 | 235.45 | - |
| 19 Jan 2024 | 234.49 | 234.49 | 234.49 | 234.49 | 234.47 | - |
| 18 Jan 2024 | 233.47 | 233.47 | 233.47 | 233.47 | 233.45 | - |
| 17 Jan 2024 | 234.06 | 234.06 | 234.06 | 234.06 | 234.04 | - |
| 16 Jan 2024 | 236.16 | 236.16 | 236.16 | 236.16 | 236.14 | - |
| 15 Jan 2024 | 236.14 | 236.14 | 236.14 | 236.14 | 236.12 | - |
| 12 Jan 2024 | 235.95 | 235.95 | 235.95 | 235.95 | 235.93 | - |
| 11 Jan 2024 | 236.15 | 236.15 | 236.15 | 236.15 | 236.13 | - |
| 10 Jan 2024 | 235.66 | 235.66 | 235.66 | 235.66 | 235.64 | - |
| 09 Jan 2024 | 235.24 | 235.24 | 235.24 | 235.24 | 235.22 | - |
| 08 Jan 2024 | 234.45 | 234.45 | 234.45 | 234.45 | 234.43 | - |
| 05 Jan 2024 | 234.69 | 234.69 | 234.69 | 234.69 | 234.67 | - |
| 04 Jan 2024 | 236.32 | 236.32 | 236.32 | 236.32 | 236.30 | - |
| 03 Jan 2024 | 237.39 | 237.39 | 237.39 | 237.39 | 237.37 | - |
| 02 Jan 2024 | 238.22 | 238.22 | 238.22 | 238.22 | 238.20 | - |
| 29 Dec 2023 | 238.82 | 238.82 | 238.82 | 238.82 | 238.80 | - |
| 28 Dec 2023 | 238.56 | 238.56 | 238.56 | 238.56 | 238.54 | - |
| 27 Dec 2023 | 238.17 | 238.17 | 238.17 | 238.17 | 238.15 | - |
| 22 Dec 2023 | 237.41 | 237.41 | 237.41 | 237.41 | 237.39 | - |
| 21 Dec 2023 | 236.91 | 236.91 | 236.91 | 236.91 | 236.89 | - |
| *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.