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
66,917.55 +1,772.89 (+2.72%) CMC Crypto 200
1,365.87 -7.98 (-0.58%)
Aviva Investors - UK Eq Uncons My GBPAcc (0P0001OK8R.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 | 11,316.30 | 11,316.30 | 11,316.30 | 11,316.30 | 11,316.30 | - |
| 15 May 2024 | 11,321.00 | 11,321.00 | 11,321.00 | 11,321.00 | 11,321.00 | - |
| 14 May 2024 | 11,284.30 | 11,284.30 | 11,284.30 | 11,284.30 | 11,284.30 | - |
| 13 May 2024 | 11,247.50 | 11,247.50 | 11,247.50 | 11,247.50 | 11,247.50 | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 11,207.30 | 11,207.30 | 11,207.30 | 11,207.30 | 11,207.30 | - |
| 07 May 2024 | 11,142.20 | 11,142.20 | 11,142.20 | 11,142.20 | 11,142.20 | - |
| 03 May 2024 | 11,046.20 | 11,046.20 | 11,046.20 | 11,046.20 | 11,046.20 | - |
| 02 May 2024 | 10,926.70 | 10,926.70 | 10,926.70 | 10,926.70 | 10,926.70 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 10,974.00 | 10,974.00 | 10,974.00 | 10,974.00 | 10,974.00 | - |
| 29 Apr 2024 | 10,944.10 | 10,944.10 | 10,944.10 | 10,944.10 | 10,944.10 | - |
| 26 Apr 2024 | 10,901.20 | 10,901.20 | 10,901.20 | 10,901.20 | 10,901.20 | - |
| 25 Apr 2024 | 10,773.00 | 10,773.00 | 10,773.00 | 10,773.00 | 10,773.00 | - |
| 24 Apr 2024 | 10,869.70 | 10,869.70 | 10,869.70 | 10,869.70 | 10,869.70 | - |
| 23 Apr 2024 | 10,835.80 | 10,835.80 | 10,835.80 | 10,835.80 | 10,835.80 | - |
| 22 Apr 2024 | 10,793.90 | 10,793.90 | 10,793.90 | 10,793.90 | 10,793.90 | - |
| 19 Apr 2024 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | - |
| 18 Apr 2024 | 10,634.20 | 10,634.20 | 10,634.20 | 10,634.20 | 10,634.20 | - |
| 17 Apr 2024 | 10,681.10 | 10,681.10 | 10,681.10 | 10,681.10 | 10,681.10 | - |
| 16 Apr 2024 | 10,655.20 | 10,655.20 | 10,655.20 | 10,655.20 | 10,655.20 | - |
| 15 Apr 2024 | 10,922.10 | 10,922.10 | 10,922.10 | 10,922.10 | 10,922.10 | - |
| 12 Apr 2024 | 10,906.70 | 10,906.70 | 10,906.70 | 10,906.70 | 10,906.70 | - |
| 11 Apr 2024 | 10,827.30 | 10,827.30 | 10,827.30 | 10,827.30 | 10,827.30 | - |
| 10 Apr 2024 | 10,832.60 | 10,832.60 | 10,832.60 | 10,832.60 | 10,832.60 | - |
| 09 Apr 2024 | 10,843.00 | 10,843.00 | 10,843.00 | 10,843.00 | 10,843.00 | - |
| 08 Apr 2024 | 10,906.30 | 10,906.30 | 10,906.30 | 10,906.30 | 10,906.30 | - |
| 05 Apr 2024 | 10,878.20 | 10,878.20 | 10,878.20 | 10,878.20 | 10,878.20 | - |
| 04 Apr 2024 | 10,976.90 | 10,976.90 | 10,976.90 | 10,976.90 | 10,976.90 | - |
| 03 Apr 2024 | 10,936.00 | 10,936.00 | 10,936.00 | 10,936.00 | 10,936.00 | - |
| 02 Apr 2024 | 10,973.00 | 10,973.00 | 10,973.00 | 10,973.00 | 10,973.00 | - |
| 28 Mar 2024 | 11,068.40 | 11,068.40 | 11,068.40 | 11,068.40 | 11,068.40 | - |
| 27 Mar 2024 | 11,005.20 | 11,005.20 | 11,005.20 | 11,005.20 | 11,005.20 | - |
| 26 Mar 2024 | 10,980.90 | 10,980.90 | 10,980.90 | 10,980.90 | 10,980.90 | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 10,944.50 | 10,944.50 | 10,944.50 | 10,944.50 | 10,944.50 | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 10,766.30 | 10,766.30 | 10,766.30 | 10,766.30 | 10,766.30 | - |
| 19 Mar 2024 | 10,694.40 | 10,694.40 | 10,694.40 | 10,694.40 | 10,694.40 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 10,695.50 | 10,695.50 | 10,695.50 | 10,695.50 | 10,695.50 | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 10,711.60 | 10,711.60 | 10,711.60 | 10,711.60 | 10,711.60 | - |
| 12 Mar 2024 | 10,712.00 | 10,712.00 | 10,712.00 | 10,712.00 | 10,712.00 | - |
| 11 Mar 2024 | 10,547.70 | 10,547.70 | 10,547.70 | 10,547.70 | 10,547.70 | - |
| 08 Mar 2024 | 10,619.40 | 10,619.40 | 10,619.40 | 10,619.40 | 10,619.40 | - |
| 07 Mar 2024 | 10,721.00 | 10,721.00 | 10,721.00 | 10,721.00 | 10,721.00 | - |
| 06 Mar 2024 | 10,659.20 | 10,659.20 | 10,659.20 | 10,659.20 | 10,659.20 | - |
| 05 Mar 2024 | 10,622.30 | 10,622.30 | 10,622.30 | 10,622.30 | 10,622.30 | - |
| 04 Mar 2024 | 10,574.90 | 10,574.90 | 10,574.90 | 10,574.90 | 10,574.90 | - |
| 01 Mar 2024 | 10,553.00 | 10,553.00 | 10,553.00 | 10,553.00 | 10,553.00 | - |
| 29 Feb 2024 | 10,597.00 | 10,597.00 | 10,597.00 | 10,597.00 | 10,597.00 | - |
| 28 Feb 2024 | 10,471.30 | 10,471.30 | 10,471.30 | 10,471.30 | 10,471.30 | - |
| 27 Feb 2024 | 10,529.20 | 10,529.20 | 10,529.20 | 10,529.20 | 10,529.20 | - |
| 26 Feb 2024 | 10,559.70 | 10,559.70 | 10,559.70 | 10,559.70 | 10,559.70 | - |
| 23 Feb 2024 | 10,567.10 | 10,567.10 | 10,567.10 | 10,567.10 | 10,567.10 | - |
| 22 Feb 2024 | 10,592.80 | 10,592.80 | 10,592.80 | 10,592.80 | 10,592.80 | - |
| 21 Feb 2024 | 10,489.30 | 10,489.30 | 10,489.30 | 10,489.30 | 10,489.30 | - |
| 20 Feb 2024 | 10,516.90 | 10,516.90 | 10,516.90 | 10,516.90 | 10,516.90 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 10,469.80 | 10,469.80 | 10,469.80 | 10,469.80 | 10,469.80 | - |
| 15 Feb 2024 | 10,379.30 | 10,379.30 | 10,379.30 | 10,379.30 | 10,379.30 | - |
| 14 Feb 2024 | 10,335.30 | 10,335.30 | 10,335.30 | 10,335.30 | 10,335.30 | - |
| 13 Feb 2024 | 10,207.50 | 10,207.50 | 10,207.50 | 10,207.50 | 10,207.50 | - |
| 12 Feb 2024 | 10,356.30 | 10,356.30 | 10,356.30 | 10,356.30 | 10,356.30 | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 10,354.10 | 10,354.10 | 10,354.10 | 10,354.10 | 10,354.10 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 10,352.50 | 10,352.50 | 10,352.50 | 10,352.50 | 10,352.50 | - |
| 05 Feb 2024 | 10,315.70 | 10,315.70 | 10,315.70 | 10,315.70 | 10,315.70 | - |
| 02 Feb 2024 | 10,315.00 | 10,315.00 | 10,315.00 | 10,315.00 | 10,315.00 | - |
| 01 Feb 2024 | 10,328.60 | 10,328.60 | 10,328.60 | 10,328.60 | 10,328.60 | - |
| 31 Jan 2024 | 10,376.40 | 10,376.40 | 10,376.40 | 10,376.40 | 10,376.40 | - |
| 30 Jan 2024 | 10,391.40 | 10,391.40 | 10,391.40 | 10,391.40 | 10,391.40 | - |
| 29 Jan 2024 | 10,348.10 | 10,348.10 | 10,348.10 | 10,348.10 | 10,348.10 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 10,218.00 | 10,218.00 | 10,218.00 | 10,218.00 | 10,218.00 | - |
| 23 Jan 2024 | 10,174.00 | 10,174.00 | 10,174.00 | 10,174.00 | 10,174.00 | - |
| 22 Jan 2024 | 10,177.40 | 10,177.40 | 10,177.40 | 10,177.40 | 10,177.40 | - |
| 19 Jan 2024 | 10,113.70 | 10,113.70 | 10,113.70 | 10,113.70 | 10,113.70 | - |
| 18 Jan 2024 | 10,148.50 | 10,148.50 | 10,148.50 | 10,148.50 | 10,148.50 | - |
| 17 Jan 2024 | 10,037.60 | 10,037.60 | 10,037.60 | 10,037.60 | 10,037.60 | - |
| 16 Jan 2024 | 10,236.30 | 10,236.30 | 10,236.30 | 10,236.30 | 10,236.30 | - |
| 15 Jan 2024 | 10,223.10 | 10,223.10 | 10,223.10 | 10,223.10 | 10,223.10 | - |
| 12 Jan 2024 | 10,271.20 | 10,271.20 | 10,271.20 | 10,271.20 | 10,271.20 | - |
| 11 Jan 2024 | 10,242.80 | 10,242.80 | 10,242.80 | 10,242.80 | 10,242.80 | - |
| 10 Jan 2024 | 10,257.10 | 10,257.10 | 10,257.10 | 10,257.10 | 10,257.10 | - |
| 09 Jan 2024 | 10,262.40 | 10,262.40 | 10,262.40 | 10,262.40 | 10,262.40 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 10,333.20 | 10,333.20 | 10,333.20 | 10,333.20 | 10,333.20 | - |
| 28 Dec 2023 | 10,335.90 | 10,335.90 | 10,335.90 | 10,335.90 | 10,335.90 | - |
| 27 Dec 2023 | 10,314.10 | 10,314.10 | 10,314.10 | 10,314.10 | 10,314.10 | - |
| 22 Dec 2023 | 10,290.80 | 10,290.80 | 10,290.80 | 10,290.80 | 10,290.80 | - |
| *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.