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
66,839.99 +1,572.27 (+2.41%) CMC Crypto 200
1,365.04 -8.81 (-0.64%)
Quilter Investors Timber Eq U2 GBP Acc (0P0001OYY3.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 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
| 15 May 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 14 May 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | - |
| 13 May 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 10 May 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 09 May 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - |
| 08 May 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
| 07 May 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
| 03 May 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
| 02 May 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 01 May 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
| 30 Apr 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
| 29 Apr 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
| 26 Apr 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
| 25 Apr 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| 24 Apr 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
| 23 Apr 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
| 22 Apr 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
| 19 Apr 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
| 18 Apr 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
| 17 Apr 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
| 16 Apr 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 15 Apr 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
| 12 Apr 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| 11 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 10 Apr 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
| 09 Apr 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
| 08 Apr 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | - |
| 05 Apr 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| 04 Apr 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
| 03 Apr 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | - |
| 02 Apr 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
| 28 Mar 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
| 27 Mar 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
| 26 Mar 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | - |
| 25 Mar 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - |
| 22 Mar 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
| 21 Mar 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 20 Mar 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
| 19 Mar 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| 18 Mar 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | - |
| 15 Mar 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
| 14 Mar 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
| 13 Mar 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
| 12 Mar 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
| 11 Mar 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| 08 Mar 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 07 Mar 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
| 06 Mar 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
| 05 Mar 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
| 04 Mar 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 01 Mar 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
| 29 Feb 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
| 28 Feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| 27 Feb 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
| 26 Feb 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
| 23 Feb 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
| 22 Feb 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| 21 Feb 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
| 20 Feb 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
| 19 Feb 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| 16 Feb 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
| 15 Feb 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| 14 Feb 2024 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | - |
| 13 Feb 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
| 12 Feb 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
| 09 Feb 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
| 08 Feb 2024 | 99.97 | 99.97 | 99.97 | 99.97 | 99.97 | - |
| 07 Feb 2024 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | - |
| 06 Feb 2024 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | - |
| 05 Feb 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - |
| 02 Feb 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | - |
| 01 Feb 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | - |
| 31 Jan 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
| 30 Jan 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 29 Jan 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 26 Jan 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
| 25 Jan 2024 | 99.83 | 99.83 | 99.83 | 99.83 | 99.83 | - |
| 24 Jan 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
| 23 Jan 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
| 22 Jan 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
| 19 Jan 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
| 18 Jan 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
| 17 Jan 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
| 16 Jan 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| 15 Jan 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
| 12 Jan 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| 11 Jan 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
| 10 Jan 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| 09 Jan 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
| 08 Jan 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| 05 Jan 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
| 04 Jan 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
| 03 Jan 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
| 02 Jan 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
| 02 Jan 2024 | 0.012759 Dividend | |||||
| 29 Dec 2023 | 105.30 | 105.30 | 105.30 | 105.30 | 105.29 | - |
| 28 Dec 2023 | 105.20 | 105.20 | 105.20 | 105.20 | 105.19 | - |
| 27 Dec 2023 | 105.40 | 105.40 | 105.40 | 105.40 | 105.39 | - |
| *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.