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
63,071.09 -1,317.15 (-2.05%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
GAM Star Comps Glbl Eq Ord GBP Acc (0P0000THTD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 3,241.42 | 3,241.42 | 3,241.42 | 3,241.42 | 3,241.42 | - |
| 24 Apr 2024 | 3,282.89 | 3,282.89 | 3,282.89 | 3,282.89 | 3,282.89 | - |
| 23 Apr 2024 | 3,278.54 | 3,278.54 | 3,278.54 | 3,278.54 | 3,278.54 | - |
| 22 Apr 2024 | 3,260.38 | 3,260.38 | 3,260.38 | 3,260.38 | 3,260.38 | - |
| 19 Apr 2024 | 3,232.32 | 3,232.32 | 3,232.32 | 3,232.32 | 3,232.32 | - |
| 18 Apr 2024 | 3,258.63 | 3,258.63 | 3,258.63 | 3,258.63 | 3,258.63 | - |
| 17 Apr 2024 | 3,249.18 | 3,249.18 | 3,249.18 | 3,249.18 | 3,249.18 | - |
| 16 Apr 2024 | 3,260.63 | 3,260.63 | 3,260.63 | 3,260.63 | 3,260.63 | - |
| 15 Apr 2024 | 3,304.66 | 3,304.66 | 3,304.66 | 3,304.66 | 3,304.66 | - |
| 12 Apr 2024 | 3,318.35 | 3,318.35 | 3,318.35 | 3,318.35 | 3,318.35 | - |
| 11 Apr 2024 | 3,313.79 | 3,313.79 | 3,313.79 | 3,313.79 | 3,313.79 | - |
| 10 Apr 2024 | 3,300.58 | 3,300.58 | 3,300.58 | 3,300.58 | 3,300.58 | - |
| 09 Apr 2024 | 3,292.49 | 3,292.49 | 3,292.49 | 3,292.49 | 3,292.49 | - |
| 08 Apr 2024 | 3,311.83 | 3,311.83 | 3,311.83 | 3,311.83 | 3,311.83 | - |
| 05 Apr 2024 | 3,309.58 | 3,309.58 | 3,309.58 | 3,309.58 | 3,309.58 | - |
| 04 Apr 2024 | 3,316.35 | 3,316.35 | 3,316.35 | 3,316.35 | 3,316.35 | - |
| 03 Apr 2024 | 3,322.20 | 3,322.20 | 3,322.20 | 3,322.20 | 3,322.20 | - |
| 02 Apr 2024 | 3,322.66 | 3,322.66 | 3,322.66 | 3,322.66 | 3,322.66 | - |
| 28 Mar 2024 | 3,333.25 | 3,333.25 | 3,333.25 | 3,333.25 | 3,333.25 | - |
| 27 Mar 2024 | 3,321.14 | 3,321.14 | 3,321.14 | 3,321.14 | 3,321.14 | - |
| 26 Mar 2024 | 3,324.33 | 3,324.33 | 3,324.33 | 3,324.33 | 3,324.33 | - |
| 25 Mar 2024 | 3,318.61 | 3,318.61 | 3,318.61 | 3,318.61 | 3,318.61 | - |
| 22 Mar 2024 | 3,335.83 | 3,335.83 | 3,335.83 | 3,335.83 | 3,335.83 | - |
| 21 Mar 2024 | 3,336.13 | 3,336.13 | 3,336.13 | 3,336.13 | 3,336.13 | - |
| 20 Mar 2024 | 3,285.37 | 3,285.37 | 3,285.37 | 3,285.37 | 3,285.37 | - |
| 19 Mar 2024 | 3,272.05 | 3,272.05 | 3,272.05 | 3,272.05 | 3,272.05 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 3,244.00 | 3,244.00 | 3,244.00 | 3,244.00 | 3,244.00 | - |
| 14 Mar 2024 | 3,262.72 | 3,262.72 | 3,262.72 | 3,262.72 | 3,262.72 | - |
| 13 Mar 2024 | 3,259.94 | 3,259.94 | 3,259.94 | 3,259.94 | 3,259.94 | - |
| 12 Mar 2024 | 3,262.94 | 3,262.94 | 3,262.94 | 3,262.94 | 3,262.94 | - |
| 11 Mar 2024 | 3,226.57 | 3,226.57 | 3,226.57 | 3,226.57 | 3,226.57 | - |
| 08 Mar 2024 | 3,227.50 | 3,227.50 | 3,227.50 | 3,227.50 | 3,227.50 | - |
| 07 Mar 2024 | 3,251.09 | 3,251.09 | 3,251.09 | 3,251.09 | 3,251.09 | - |
| 06 Mar 2024 | 3,238.15 | 3,238.15 | 3,238.15 | 3,238.15 | 3,238.15 | - |
| 05 Mar 2024 | 3,221.26 | 3,221.26 | 3,221.26 | 3,221.26 | 3,221.26 | - |
| 04 Mar 2024 | 3,251.04 | 3,251.04 | 3,251.04 | 3,251.04 | 3,251.04 | - |
| 01 Mar 2024 | 3,257.74 | 3,257.74 | 3,257.74 | 3,257.74 | 3,257.74 | - |
| 29 Feb 2024 | 3,228.56 | 3,228.56 | 3,228.56 | 3,228.56 | 3,228.56 | - |
| 28 Feb 2024 | 3,220.66 | 3,220.66 | 3,220.66 | 3,220.66 | 3,220.66 | - |
| 27 Feb 2024 | 3,225.41 | 3,225.41 | 3,225.41 | 3,225.41 | 3,225.41 | - |
| 26 Feb 2024 | 3,224.92 | 3,224.92 | 3,224.92 | 3,224.92 | 3,224.92 | - |
| 23 Feb 2024 | 3,234.15 | 3,234.15 | 3,234.15 | 3,234.15 | 3,234.15 | - |
| 22 Feb 2024 | 3,233.72 | 3,233.72 | 3,233.72 | 3,233.72 | 3,233.72 | - |
| 21 Feb 2024 | 3,180.94 | 3,180.94 | 3,180.94 | 3,180.94 | 3,180.94 | - |
| 20 Feb 2024 | 3,169.27 | 3,169.27 | 3,169.27 | 3,169.27 | 3,169.27 | - |
| 19 Feb 2024 | 3,203.55 | 3,203.55 | 3,203.55 | 3,203.55 | 3,203.55 | - |
| 16 Feb 2024 | 3,208.17 | 3,208.17 | 3,208.17 | 3,208.17 | 3,208.17 | - |
| 15 Feb 2024 | 3,196.97 | 3,196.97 | 3,196.97 | 3,196.97 | 3,196.97 | - |
| 14 Feb 2024 | 3,186.82 | 3,186.82 | 3,186.82 | 3,186.82 | 3,186.82 | - |
| 13 Feb 2024 | 3,159.62 | 3,159.62 | 3,159.62 | 3,159.62 | 3,159.62 | - |
| 12 Feb 2024 | 3,202.02 | 3,202.02 | 3,202.02 | 3,202.02 | 3,202.02 | - |
| 09 Feb 2024 | 3,177.75 | 3,177.75 | 3,177.75 | 3,177.75 | 3,177.75 | - |
| 08 Feb 2024 | 3,173.60 | 3,173.60 | 3,173.60 | 3,173.60 | 3,173.60 | - |
| 07 Feb 2024 | 3,163.14 | 3,163.14 | 3,163.14 | 3,163.14 | 3,163.14 | - |
| 06 Feb 2024 | 3,155.63 | 3,155.63 | 3,155.63 | 3,155.63 | 3,155.63 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 3,122.48 | 3,122.48 | 3,122.48 | 3,122.48 | 3,122.48 | - |
| 01 Feb 2024 | 3,089.30 | 3,089.30 | 3,089.30 | 3,089.30 | 3,089.30 | - |
| 31 Jan 2024 | 3,078.58 | 3,078.58 | 3,078.58 | 3,078.58 | 3,078.58 | - |
| 30 Jan 2024 | 3,115.59 | 3,115.59 | 3,115.59 | 3,115.59 | 3,115.59 | - |
| 29 Jan 2024 | 3,105.97 | 3,105.97 | 3,105.97 | 3,105.97 | 3,105.97 | - |
| 26 Jan 2024 | 3,095.51 | 3,095.51 | 3,095.51 | 3,095.51 | 3,095.51 | - |
| 25 Jan 2024 | 3,098.65 | 3,098.65 | 3,098.65 | 3,098.65 | 3,098.65 | - |
| 24 Jan 2024 | 3,085.27 | 3,085.27 | 3,085.27 | 3,085.27 | 3,085.27 | - |
| 23 Jan 2024 | 3,073.09 | 3,073.09 | 3,073.09 | 3,073.09 | 3,073.09 | - |
| 22 Jan 2024 | 3,065.45 | 3,065.45 | 3,065.45 | 3,065.45 | 3,065.45 | - |
| 19 Jan 2024 | 3,052.53 | 3,052.53 | 3,052.53 | 3,052.53 | 3,052.53 | - |
| 18 Jan 2024 | 3,032.38 | 3,032.38 | 3,032.38 | 3,032.38 | 3,032.38 | - |
| 17 Jan 2024 | 3,012.72 | 3,012.72 | 3,012.72 | 3,012.72 | 3,012.72 | - |
| 16 Jan 2024 | 3,049.93 | 3,049.93 | 3,049.93 | 3,049.93 | 3,049.93 | - |
| 15 Jan 2024 | 3,042.47 | 3,042.47 | 3,042.47 | 3,042.47 | 3,042.47 | - |
| 12 Jan 2024 | 3,039.22 | 3,039.22 | 3,039.22 | 3,039.22 | 3,039.22 | - |
| 11 Jan 2024 | 3,030.30 | 3,030.30 | 3,030.30 | 3,030.30 | 3,030.30 | - |
| 10 Jan 2024 | 3,032.04 | 3,032.04 | 3,032.04 | 3,032.04 | 3,032.04 | - |
| 09 Jan 2024 | 3,028.04 | 3,028.04 | 3,028.04 | 3,028.04 | 3,028.04 | - |
| 08 Jan 2024 | 3,009.53 | 3,009.53 | 3,009.53 | 3,009.53 | 3,009.53 | - |
| 05 Jan 2024 | 3,004.25 | 3,004.25 | 3,004.25 | 3,004.25 | 3,004.25 | - |
| 04 Jan 2024 | 3,018.79 | 3,018.79 | 3,018.79 | 3,018.79 | 3,018.79 | - |
| 03 Jan 2024 | 3,033.56 | 3,033.56 | 3,033.56 | 3,033.56 | 3,033.56 | - |
| 02 Jan 2024 | 3,067.53 | 3,067.53 | 3,067.53 | 3,067.53 | 3,067.53 | - |
| 29 Dec 2023 | 3,055.27 | 3,055.27 | 3,055.27 | 3,055.27 | 3,055.27 | - |
| 28 Dec 2023 | 3,056.86 | 3,056.86 | 3,056.86 | 3,056.86 | 3,056.86 | - |
| 27 Dec 2023 | 3,042.31 | 3,042.31 | 3,042.31 | 3,042.31 | 3,042.31 | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 3,044.81 | 3,044.81 | 3,044.81 | 3,044.81 | 3,044.81 | - |
| 20 Dec 2023 | 3,047.76 | 3,047.76 | 3,047.76 | 3,047.76 | 3,047.76 | - |
| 19 Dec 2023 | 3,033.38 | 3,033.38 | 3,033.38 | 3,033.38 | 3,033.38 | - |
| 18 Dec 2023 | 3,042.11 | 3,042.11 | 3,042.11 | 3,042.11 | 3,042.11 | - |
| 15 Dec 2023 | 3,027.04 | 3,027.04 | 3,027.04 | 3,027.04 | 3,027.04 | - |
| 14 Dec 2023 | 3,013.19 | 3,013.19 | 3,013.19 | 3,013.19 | 3,013.19 | - |
| 13 Dec 2023 | 3,023.99 | 3,023.99 | 3,023.99 | 3,023.99 | 3,023.99 | - |
| 12 Dec 2023 | 3,002.09 | 3,002.09 | 3,002.09 | 3,002.09 | 3,002.09 | - |
| 11 Dec 2023 | 2,994.13 | 2,994.13 | 2,994.13 | 2,994.13 | 2,994.13 | - |
| 08 Dec 2023 | 2,986.99 | 2,986.99 | 2,986.99 | 2,986.99 | 2,986.99 | - |
| 07 Dec 2023 | 2,969.04 | 2,969.04 | 2,969.04 | 2,969.04 | 2,969.04 | - |
| 06 Dec 2023 | 2,958.42 | 2,958.42 | 2,958.42 | 2,958.42 | 2,958.42 | - |
| 05 Dec 2023 | 2,952.18 | 2,952.18 | 2,952.18 | 2,952.18 | 2,952.18 | - |
| 04 Dec 2023 | 2,951.03 | 2,951.03 | 2,951.03 | 2,951.03 | 2,951.03 | - |
| *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.