Singapore markets open in 9 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,183.26 +632.82 (+1.00%) CMC Crypto 200
1,335.13 +58.15 (+4.56%)
Macquarie Emerging Markets SI GBP Dist (0P0001JNFM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 1,333.13 | 1,333.13 | 1,333.13 | 1,333.13 | 1,333.13 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1,329.77 | 1,329.77 | 1,329.77 | 1,329.77 | 1,329.77 | - |
| 29 Apr 2024 | 1,333.65 | 1,333.65 | 1,333.65 | 1,333.65 | 1,333.65 | - |
| 26 Apr 2024 | 1,337.39 | 1,337.39 | 1,337.39 | 1,337.39 | 1,337.39 | - |
| 25 Apr 2024 | 1,310.94 | 1,310.94 | 1,310.94 | 1,310.94 | 1,310.94 | - |
| 24 Apr 2024 | 1,337.66 | 1,337.66 | 1,337.66 | 1,337.66 | 1,337.66 | - |
| 23 Apr 2024 | 1,310.47 | 1,310.47 | 1,310.47 | 1,310.47 | 1,310.47 | - |
| 22 Apr 2024 | 1,309.61 | 1,309.61 | 1,309.61 | 1,309.61 | 1,309.61 | - |
| 19 Apr 2024 | 1,296.54 | 1,296.54 | 1,296.54 | 1,296.54 | 1,296.54 | - |
| 18 Apr 2024 | 1,324.94 | 1,324.94 | 1,324.94 | 1,324.94 | 1,324.94 | - |
| 17 Apr 2024 | 1,310.03 | 1,310.03 | 1,310.03 | 1,310.03 | 1,310.03 | - |
| 16 Apr 2024 | 1,313.43 | 1,313.43 | 1,313.43 | 1,313.43 | 1,313.43 | - |
| 15 Apr 2024 | 1,342.20 | 1,342.20 | 1,342.20 | 1,342.20 | 1,342.20 | - |
| 12 Apr 2024 | 1,354.84 | 1,354.84 | 1,354.84 | 1,354.84 | 1,354.84 | - |
| 11 Apr 2024 | 1,360.70 | 1,360.70 | 1,360.70 | 1,360.70 | 1,360.70 | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 1,344.93 | 1,344.93 | 1,344.93 | 1,344.93 | 1,344.93 | - |
| 08 Apr 2024 | 1,340.97 | 1,340.97 | 1,340.97 | 1,340.97 | 1,340.97 | - |
| 05 Apr 2024 | 1,343.73 | 1,343.73 | 1,343.73 | 1,343.73 | 1,343.73 | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 1,342.04 | 1,342.04 | 1,342.04 | 1,342.04 | 1,342.04 | - |
| 02 Apr 2024 | 1,355.64 | 1,355.64 | 1,355.64 | 1,355.64 | 1,355.64 | - |
| 28 Mar 2024 | 1,334.46 | 1,334.46 | 1,334.46 | 1,334.46 | 1,334.46 | - |
| 27 Mar 2024 | 1,333.02 | 1,333.02 | 1,333.02 | 1,333.02 | 1,333.02 | - |
| 26 Mar 2024 | 1,329.45 | 1,329.45 | 1,329.45 | 1,329.45 | 1,329.45 | - |
| 25 Mar 2024 | 1,316.23 | 1,316.23 | 1,316.23 | 1,316.23 | 1,316.23 | - |
| 22 Mar 2024 | 1,324.39 | 1,324.39 | 1,324.39 | 1,324.39 | 1,324.39 | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 1,276.06 | 1,276.06 | 1,276.06 | 1,276.06 | 1,276.06 | - |
| 19 Mar 2024 | 1,272.07 | 1,272.07 | 1,272.07 | 1,272.07 | 1,272.07 | - |
| 18 Mar 2024 | 1,284.45 | 1,284.45 | 1,284.45 | 1,284.45 | 1,284.45 | - |
| 15 Mar 2024 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | - |
| 14 Mar 2024 | 1,290.35 | 1,290.35 | 1,290.35 | 1,290.35 | 1,290.35 | - |
| 13 Mar 2024 | 1,292.53 | 1,292.53 | 1,292.53 | 1,292.53 | 1,292.53 | - |
| 12 Mar 2024 | 1,298.57 | 1,298.57 | 1,298.57 | 1,298.57 | 1,298.57 | - |
| 11 Mar 2024 | 1,282.64 | 1,282.64 | 1,282.64 | 1,282.64 | 1,282.64 | - |
| 08 Mar 2024 | 1,283.01 | 1,283.01 | 1,283.01 | 1,283.01 | 1,283.01 | - |
| 07 Mar 2024 | 1,271.99 | 1,271.99 | 1,271.99 | 1,271.99 | 1,271.99 | - |
| 06 Mar 2024 | 1,269.29 | 1,269.29 | 1,269.29 | 1,269.29 | 1,269.29 | - |
| 05 Mar 2024 | 1,265.58 | 1,265.58 | 1,265.58 | 1,265.58 | 1,265.58 | - |
| 04 Mar 2024 | 1,275.68 | 1,275.68 | 1,275.68 | 1,275.68 | 1,275.68 | - |
| 01 Mar 2024 | 1,260.42 | 1,260.42 | 1,260.42 | 1,260.42 | 1,260.42 | - |
| 29 Feb 2024 | 1,259.64 | 1,259.64 | 1,259.64 | 1,259.64 | 1,259.64 | - |
| 28 Feb 2024 | 1,255.10 | 1,255.10 | 1,255.10 | 1,255.10 | 1,255.10 | - |
| 27 Feb 2024 | 1,257.41 | 1,257.41 | 1,257.41 | 1,257.41 | 1,257.41 | - |
| 26 Feb 2024 | 1,261.27 | 1,261.27 | 1,261.27 | 1,261.27 | 1,261.27 | - |
| 23 Feb 2024 | 1,266.99 | 1,266.99 | 1,266.99 | 1,266.99 | 1,266.99 | - |
| 22 Feb 2024 | 1,261.55 | 1,261.55 | 1,261.55 | 1,261.55 | 1,261.55 | - |
| 21 Feb 2024 | 1,240.81 | 1,240.81 | 1,240.81 | 1,240.81 | 1,240.81 | - |
| 20 Feb 2024 | 1,237.41 | 1,237.41 | 1,237.41 | 1,237.41 | 1,237.41 | - |
| 19 Feb 2024 | 1,240.52 | 1,240.52 | 1,240.52 | 1,240.52 | 1,240.52 | - |
| 16 Feb 2024 | 1,233.23 | 1,233.23 | 1,233.23 | 1,233.23 | 1,233.23 | - |
| 15 Feb 2024 | 1,229.82 | 1,229.82 | 1,229.82 | 1,229.82 | 1,229.82 | - |
| 14 Feb 2024 | 1,222.11 | 1,222.11 | 1,222.11 | 1,222.11 | 1,222.11 | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 1,212.69 | 1,212.69 | 1,212.69 | 1,212.69 | 1,212.69 | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 1,216.80 | 1,216.80 | 1,216.80 | 1,216.80 | 1,216.80 | - |
| 06 Feb 2024 | 1,215.13 | 1,215.13 | 1,215.13 | 1,215.13 | 1,215.13 | - |
| 05 Feb 2024 | 1,196.34 | 1,196.34 | 1,196.34 | 1,196.34 | 1,196.34 | - |
| 02 Feb 2024 | 1,192.80 | 1,192.80 | 1,192.80 | 1,192.80 | 1,192.80 | - |
| 01 Feb 2024 | 1,167.03 | 1,167.03 | 1,167.03 | 1,167.03 | 1,167.03 | - |
| 31 Jan 2024 | 1,165.82 | 1,165.82 | 1,165.82 | 1,165.82 | 1,165.82 | - |
| 30 Jan 2024 | 1,172.17 | 1,172.17 | 1,172.17 | 1,172.17 | 1,172.17 | - |
| 29 Jan 2024 | 1,178.70 | 1,178.70 | 1,178.70 | 1,178.70 | 1,178.70 | - |
| 26 Jan 2024 | 1,167.70 | 1,167.70 | 1,167.70 | 1,167.70 | 1,167.70 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 1,163.25 | 1,163.25 | 1,163.25 | 1,163.25 | 1,163.25 | - |
| 23 Jan 2024 | 1,158.18 | 1,158.18 | 1,158.18 | 1,158.18 | 1,158.18 | - |
| 22 Jan 2024 | 1,152.30 | 1,152.30 | 1,152.30 | 1,152.30 | 1,152.30 | - |
| 19 Jan 2024 | 1,155.79 | 1,155.79 | 1,155.79 | 1,155.79 | 1,155.79 | - |
| 18 Jan 2024 | 1,135.88 | 1,135.88 | 1,135.88 | 1,135.88 | 1,135.88 | - |
| 17 Jan 2024 | 1,125.06 | 1,125.06 | 1,125.06 | 1,125.06 | 1,125.06 | - |
| 16 Jan 2024 | 1,152.56 | 1,152.56 | 1,152.56 | 1,152.56 | 1,152.56 | - |
| 15 Jan 2024 | 1,164.93 | 1,164.93 | 1,164.93 | 1,164.93 | 1,164.93 | - |
| 12 Jan 2024 | 1,161.24 | 1,161.24 | 1,161.24 | 1,161.24 | 1,161.24 | - |
| 11 Jan 2024 | 1,160.05 | 1,160.05 | 1,160.05 | 1,160.05 | 1,160.05 | - |
| 10 Jan 2024 | 1,152.21 | 1,152.21 | 1,152.21 | 1,152.21 | 1,152.21 | - |
| 09 Jan 2024 | 1,162.37 | 1,162.37 | 1,162.37 | 1,162.37 | 1,162.37 | - |
| 08 Jan 2024 | 1,163.38 | 1,163.38 | 1,163.38 | 1,163.38 | 1,163.38 | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 1,212.43 | 1,212.43 | 1,212.43 | 1,212.43 | 1,212.43 | - |
| 28 Dec 2023 | 1,215.44 | 1,215.44 | 1,215.44 | 1,215.44 | 1,215.44 | - |
| 27 Dec 2023 | 1,192.77 | 1,192.77 | 1,192.77 | 1,192.77 | 1,192.77 | - |
| 22 Dec 2023 | 1,183.33 | 1,183.33 | 1,183.33 | 1,183.33 | 1,183.33 | - |
| 21 Dec 2023 | 1,188.41 | 1,188.41 | 1,188.41 | 1,188.41 | 1,188.41 | - |
| 20 Dec 2023 | 1,187.60 | 1,187.60 | 1,187.60 | 1,187.60 | 1,187.60 | - |
| 19 Dec 2023 | 1,177.10 | 1,177.10 | 1,177.10 | 1,177.10 | 1,177.10 | - |
| 18 Dec 2023 | 1,183.80 | 1,183.80 | 1,183.80 | 1,183.80 | 1,183.80 | - |
| 15 Dec 2023 | 1,182.81 | 1,182.81 | 1,182.81 | 1,182.81 | 1,182.81 | - |
| 14 Dec 2023 | 1,157.70 | 1,157.70 | 1,157.70 | 1,157.70 | 1,157.70 | - |
| 13 Dec 2023 | 1,147.39 | 1,147.39 | 1,147.39 | 1,147.39 | 1,147.39 | - |
| 12 Dec 2023 | 1,153.40 | 1,153.40 | 1,153.40 | 1,153.40 | 1,153.40 | - |
| 11 Dec 2023 | 1,151.55 | 1,151.55 | 1,151.55 | 1,151.55 | 1,151.55 | - |
| *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.