Singapore markets closed
Straits Times Index
3,323.38 +0.18 (+0.01%) S&P 500
5,266.95 -39.09 (-0.74%) Dow
38,441.54 -411.32 (-1.06%) Nasdaq
16,920.58 -99.30 (-0.58%) Bitcoin USD
67,671.62 -177.45 (-0.26%) CMC Crypto 200
1,448.87 -7.00 (-0.48%)
Hector B Acc (0P0001JBDL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:00PM BST. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | - |
| 28 May 2024 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - |
| 24 May 2024 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | - |
| 23 May 2024 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | - |
| 22 May 2024 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | - |
| 21 May 2024 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | - |
| 20 May 2024 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | - |
| 17 May 2024 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | - |
| 16 May 2024 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | - |
| 15 May 2024 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | - |
| 14 May 2024 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | - |
| 13 May 2024 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | - |
| 10 May 2024 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | - |
| 09 May 2024 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | - |
| 08 May 2024 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | - |
| 07 May 2024 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | - |
| 03 May 2024 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | - |
| 02 May 2024 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | - |
| 01 May 2024 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | - |
| 30 Apr 2024 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | - |
| 29 Apr 2024 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | - |
| 26 Apr 2024 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | - |
| 25 Apr 2024 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | - |
| 24 Apr 2024 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | - |
| 23 Apr 2024 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | - |
| 22 Apr 2024 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | - |
| 19 Apr 2024 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | - |
| 18 Apr 2024 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | - |
| 17 Apr 2024 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | - |
| 16 Apr 2024 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | - |
| 15 Apr 2024 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | - |
| 12 Apr 2024 | 1,687.00 | 1,687.00 | 1,687.00 | 1,687.00 | 1,687.00 | - |
| 11 Apr 2024 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | - |
| 10 Apr 2024 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | - |
| 09 Apr 2024 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | - |
| 08 Apr 2024 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | - |
| 05 Apr 2024 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | - |
| 04 Apr 2024 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | - |
| 03 Apr 2024 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | - |
| 02 Apr 2024 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | - |
| 28 Mar 2024 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | - |
| 27 Mar 2024 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | - |
| 26 Mar 2024 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | - |
| 25 Mar 2024 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | - |
| 22 Mar 2024 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | - |
| 21 Mar 2024 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | - |
| 20 Mar 2024 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - |
| 19 Mar 2024 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - |
| 18 Mar 2024 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | - |
| 15 Mar 2024 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | - |
| 14 Mar 2024 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | - |
| 13 Mar 2024 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | - |
| 12 Mar 2024 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | - |
| 11 Mar 2024 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | - |
| 08 Mar 2024 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | - |
| 07 Mar 2024 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | - |
| 06 Mar 2024 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | - |
| 05 Mar 2024 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | - |
| 04 Mar 2024 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | - |
| 01 Mar 2024 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | - |
| 29 Feb 2024 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | - |
| 28 Feb 2024 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | - |
| 27 Feb 2024 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | - |
| 26 Feb 2024 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | - |
| 23 Feb 2024 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | - |
| 22 Feb 2024 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | - |
| 21 Feb 2024 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | - |
| 20 Feb 2024 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | - |
| 19 Feb 2024 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | - |
| 16 Feb 2024 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | - |
| 15 Feb 2024 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | - |
| 14 Feb 2024 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | - |
| 13 Feb 2024 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | - |
| 12 Feb 2024 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | - |
| 09 Feb 2024 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | - |
| 08 Feb 2024 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | - |
| 07 Feb 2024 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | - |
| 06 Feb 2024 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | - |
| 05 Feb 2024 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | - |
| 02 Feb 2024 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | - |
| 01 Feb 2024 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | - |
| 31 Jan 2024 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | - |
| 30 Jan 2024 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | - |
| 29 Jan 2024 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | - |
| 26 Jan 2024 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | - |
| 25 Jan 2024 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | - |
| 24 Jan 2024 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | - |
| 23 Jan 2024 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | - |
| 22 Jan 2024 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | - |
| 19 Jan 2024 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | - |
| 18 Jan 2024 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | - |
| 17 Jan 2024 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | - |
| 16 Jan 2024 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | - |
| 15 Jan 2024 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | - |
| 12 Jan 2024 | 1,644.00 | 1,644.00 | 1,644.00 | 1,644.00 | 1,644.00 | - |
| 11 Jan 2024 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | - |
| 10 Jan 2024 | 1,644.00 | 1,644.00 | 1,644.00 | 1,644.00 | 1,644.00 | - |
| 09 Jan 2024 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | - |
| 08 Jan 2024 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | - |
| *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.