Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,893.40 +1,585.21 (+2.43%) CMC Crypto 200
1,364.80 -9.04 (-0.66%)
Invesco UK Smaller Coms Eq UK Y Inc (0P00012ASP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 337.18 | 337.18 | 337.18 | 337.18 | 337.18 | - |
| 02 May 2024 | 329.30 | 329.30 | 329.30 | 329.30 | 329.30 | - |
| 01 May 2024 | 329.29 | 329.29 | 329.29 | 329.29 | 329.29 | - |
| 30 Apr 2024 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | - |
| 29 Apr 2024 | 323.63 | 323.63 | 323.63 | 323.63 | 323.63 | - |
| 26 Apr 2024 | 323.43 | 323.43 | 323.43 | 323.43 | 323.43 | - |
| 25 Apr 2024 | 321.55 | 321.55 | 321.55 | 321.55 | 321.55 | - |
| 24 Apr 2024 | 322.63 | 322.63 | 322.63 | 322.63 | 322.63 | - |
| 23 Apr 2024 | 322.18 | 322.18 | 322.18 | 322.18 | 322.18 | - |
| 22 Apr 2024 | 319.41 | 319.41 | 319.41 | 319.41 | 319.41 | - |
| 19 Apr 2024 | 314.32 | 314.32 | 314.32 | 314.32 | 314.32 | - |
| 18 Apr 2024 | 317.46 | 317.46 | 317.46 | 317.46 | 317.46 | - |
| 17 Apr 2024 | 318.35 | 318.35 | 318.35 | 318.35 | 318.35 | - |
| 16 Apr 2024 | 317.65 | 317.65 | 317.65 | 317.65 | 317.65 | - |
| 15 Apr 2024 | 322.89 | 322.89 | 322.89 | 322.89 | 322.89 | - |
| 12 Apr 2024 | 324.53 | 324.53 | 324.53 | 324.53 | 324.53 | - |
| 11 Apr 2024 | 322.51 | 322.51 | 322.51 | 322.51 | 322.51 | - |
| 10 Apr 2024 | 323.01 | 323.01 | 323.01 | 323.01 | 323.01 | - |
| 09 Apr 2024 | 320.83 | 320.83 | 320.83 | 320.83 | 320.83 | - |
| 08 Apr 2024 | 319.53 | 319.53 | 319.53 | 319.53 | 319.53 | - |
| 05 Apr 2024 | 317.75 | 317.75 | 317.75 | 317.75 | 317.75 | - |
| 04 Apr 2024 | 319.04 | 319.04 | 319.04 | 319.04 | 319.04 | - |
| 03 Apr 2024 | 317.83 | 317.83 | 317.83 | 317.83 | 317.83 | - |
| 02 Apr 2024 | 319.89 | 319.89 | 319.89 | 319.89 | 319.89 | - |
| 28 Mar 2024 | 321.38 | 321.38 | 321.38 | 321.38 | 321.38 | - |
| 27 Mar 2024 | 319.55 | 319.55 | 319.55 | 319.55 | 319.55 | - |
| 26 Mar 2024 | 318.55 | 318.55 | 318.55 | 318.55 | 318.55 | - |
| 25 Mar 2024 | 316.90 | 316.90 | 316.90 | 316.90 | 316.90 | - |
| 22 Mar 2024 | 319.37 | 319.37 | 319.37 | 319.37 | 319.37 | - |
| 21 Mar 2024 | 318.24 | 318.24 | 318.24 | 318.24 | 318.24 | - |
| 20 Mar 2024 | 315.84 | 315.84 | 315.84 | 315.84 | 315.84 | - |
| 19 Mar 2024 | 316.20 | 316.20 | 316.20 | 316.20 | 316.20 | - |
| 18 Mar 2024 | 318.97 | 318.97 | 318.97 | 318.97 | 318.97 | - |
| 15 Mar 2024 | 320.06 | 320.06 | 320.06 | 320.06 | 320.06 | - |
| 14 Mar 2024 | 321.03 | 321.03 | 321.03 | 321.03 | 321.03 | - |
| 13 Mar 2024 | 320.58 | 320.58 | 320.58 | 320.58 | 320.58 | - |
| 12 Mar 2024 | 320.64 | 320.64 | 320.64 | 320.64 | 320.64 | - |
| 11 Mar 2024 | 321.92 | 321.92 | 321.92 | 321.92 | 321.92 | - |
| 08 Mar 2024 | 322.47 | 322.47 | 322.47 | 322.47 | 322.47 | - |
| 07 Mar 2024 | 324.17 | 324.17 | 324.17 | 324.17 | 324.17 | - |
| 06 Mar 2024 | 322.73 | 322.73 | 322.73 | 322.73 | 322.73 | - |
| 05 Mar 2024 | 320.63 | 320.63 | 320.63 | 320.63 | 320.63 | - |
| 04 Mar 2024 | 321.47 | 321.47 | 321.47 | 321.47 | 321.47 | - |
| 01 Mar 2024 | 320.76 | 320.76 | 320.76 | 320.76 | 320.76 | - |
| 29 Feb 2024 | 321.05 | 321.05 | 321.05 | 321.05 | 321.05 | - |
| 28 Feb 2024 | 319.69 | 319.69 | 319.69 | 319.69 | 319.69 | - |
| 27 Feb 2024 | 321.59 | 321.59 | 321.59 | 321.59 | 321.59 | - |
| 26 Feb 2024 | 322.45 | 322.45 | 322.45 | 322.45 | 322.45 | - |
| 23 Feb 2024 | 323.55 | 323.55 | 323.55 | 323.55 | 323.55 | - |
| 22 Feb 2024 | 325.46 | 325.46 | 325.46 | 325.46 | 325.46 | - |
| 21 Feb 2024 | 323.69 | 323.69 | 323.69 | 323.69 | 323.69 | - |
| 20 Feb 2024 | 326.05 | 326.05 | 326.05 | 326.05 | 326.05 | - |
| 19 Feb 2024 | 326.45 | 326.45 | 326.45 | 326.45 | 326.45 | - |
| 16 Feb 2024 | 325.65 | 325.65 | 325.65 | 325.65 | 325.65 | - |
| 15 Feb 2024 | 325.08 | 325.08 | 325.08 | 325.08 | 325.08 | - |
| 14 Feb 2024 | 325.47 | 325.47 | 325.47 | 325.47 | 325.47 | - |
| 13 Feb 2024 | 325.25 | 325.25 | 325.25 | 325.25 | 325.25 | - |
| 12 Feb 2024 | 325.71 | 325.71 | 325.71 | 325.71 | 325.71 | - |
| 09 Feb 2024 | 325.98 | 325.98 | 325.98 | 325.98 | 325.98 | - |
| 08 Feb 2024 | 328.64 | 328.64 | 328.64 | 328.64 | 328.64 | - |
| 07 Feb 2024 | 326.68 | 326.68 | 326.68 | 326.68 | 326.68 | - |
| 06 Feb 2024 | 326.54 | 326.54 | 326.54 | 326.54 | 326.54 | - |
| 05 Feb 2024 | 329.46 | 329.46 | 329.46 | 329.46 | 329.46 | - |
| 02 Feb 2024 | 330.63 | 330.63 | 330.63 | 330.63 | 330.63 | - |
| 01 Feb 2024 | 330.46 | 330.46 | 330.46 | 330.46 | 330.46 | - |
| 31 Jan 2024 | 329.71 | 329.71 | 329.71 | 329.71 | 329.71 | - |
| 30 Jan 2024 | 329.27 | 329.27 | 329.27 | 329.27 | 329.27 | - |
| 29 Jan 2024 | 327.24 | 327.24 | 327.24 | 327.24 | 327.24 | - |
| 26 Jan 2024 | 326.82 | 326.82 | 326.82 | 326.82 | 326.82 | - |
| 25 Jan 2024 | 322.45 | 322.45 | 322.45 | 322.45 | 322.45 | - |
| 24 Jan 2024 | 321.53 | 321.53 | 321.53 | 321.53 | 321.53 | - |
| 23 Jan 2024 | 321.05 | 321.05 | 321.05 | 321.05 | 321.05 | - |
| 22 Jan 2024 | 319.20 | 319.20 | 319.20 | 319.20 | 319.20 | - |
| 19 Jan 2024 | 319.34 | 319.34 | 319.34 | 319.34 | 319.34 | - |
| 18 Jan 2024 | 318.31 | 318.31 | 318.31 | 318.31 | 318.31 | - |
| 17 Jan 2024 | 315.03 | 315.03 | 315.03 | 315.03 | 315.03 | - |
| 16 Jan 2024 | 321.08 | 321.08 | 321.08 | 321.08 | 321.08 | - |
| 15 Jan 2024 | 320.31 | 320.31 | 320.31 | 320.31 | 320.31 | - |
| 12 Jan 2024 | 320.73 | 320.73 | 320.73 | 320.73 | 320.73 | - |
| 11 Jan 2024 | 320.75 | 320.75 | 320.75 | 320.75 | 320.75 | - |
| 10 Jan 2024 | 319.68 | 319.68 | 319.68 | 319.68 | 319.68 | - |
| 09 Jan 2024 | 319.82 | 319.82 | 319.82 | 319.82 | 319.82 | - |
| 08 Jan 2024 | 319.21 | 319.21 | 319.21 | 319.21 | 319.21 | - |
| 05 Jan 2024 | 318.99 | 318.99 | 318.99 | 318.99 | 318.99 | - |
| 04 Jan 2024 | 322.28 | 322.28 | 322.28 | 322.28 | 322.28 | - |
| 03 Jan 2024 | 322.94 | 322.94 | 322.94 | 322.94 | 322.94 | - |
| 02 Jan 2024 | 328.90 | 328.90 | 328.90 | 328.90 | 328.90 | - |
| 29 Dec 2023 | 330.97 | 330.97 | 330.97 | 330.97 | 330.97 | - |
| 28 Dec 2023 | 330.57 | 330.57 | 330.57 | 330.57 | 330.57 | - |
| 27 Dec 2023 | 329.77 | 329.77 | 329.77 | 329.77 | 329.77 | - |
| 22 Dec 2023 | 329.19 | 329.19 | 329.19 | 329.19 | 329.19 | - |
| *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.