Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,032.73 +3,824.70 (+5.69%) CMC Crypto 200
1,530.24 +41.70 (+2.80%)
Alerion Clean Power S.p.A. (0P3O.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 09:24AM BST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 20 May 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 1 |
| 17 May 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 16 May 2024 | 18.36 | 18.74 | 18.36 | 18.66 | 18.66 | 41 |
| 15 May 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 8 |
| 14 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 31 |
| 13 May 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1 |
| 10 May 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 13 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 17.41 | 17.47 | 17.40 | 17.40 | 17.40 | 1,291 |
| 06 May 2024 | 0.61 Dividend | |||||
| 03 May 2024 | 17.90 | 17.90 | 17.30 | 17.30 | 16.69 | 2 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 17.82 | 17.82 | 17.70 | 17.70 | 17.08 | 2 |
| 29 Apr 2024 | 18.36 | 18.40 | 18.02 | 18.12 | 17.48 | 59 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 17.42 | 17.62 | 17.42 | 17.62 | 17.00 | 109 |
| 23 Apr 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.25 | 1 |
| 22 Apr 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 16.77 | 106 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 16.63 | 128 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 17.12 | 17.58 | 17.12 | 17.22 | 16.61 | 135 |
| 15 Apr 2024 | 17.88 | 17.88 | 17.60 | 17.60 | 16.98 | 6 |
| 12 Apr 2024 | 17.94 | 17.94 | 17.90 | 17.90 | 17.27 | 161 |
| 11 Apr 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.19 | 98 |
| 10 Apr 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 16.63 | 1 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 17.52 | 17.52 | 17.20 | 17.46 | 16.84 | 34 |
| 05 Apr 2024 | 17.80 | 17.84 | 16.60 | 17.26 | 16.65 | 39 |
| 04 Apr 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 17.89 | 25 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 18.90 | 19.06 | 18.90 | 19.06 | 18.39 | 10 |
| 27 Mar 2024 | 18.78 | 18.78 | 18.54 | 18.54 | 17.89 | 117 |
| 26 Mar 2024 | 18.94 | 18.94 | 18.78 | 18.78 | 18.12 | 142 |
| 25 Mar 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.08 | 72 |
| 22 Mar 2024 | 18.32 | 18.64 | 18.32 | 18.64 | 17.98 | 32 |
| 21 Mar 2024 | 19.28 | 19.28 | 18.30 | 18.92 | 18.25 | 3 |
| 20 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 18.50 | - |
| 19 Mar 2024 | 19.26 | 19.26 | 19.16 | 19.16 | 18.48 | 3 |
| 18 Mar 2024 | 19.76 | 19.76 | 19.26 | 19.26 | 18.58 | 5 |
| 15 Mar 2024 | 19.10 | 19.48 | 19.10 | 19.28 | 18.60 | 6 |
| 14 Mar 2024 | 20.35 | 20.75 | 19.28 | 19.58 | 18.89 | 34 |
| 13 Mar 2024 | 20.85 | 20.90 | 20.00 | 20.10 | 19.39 | 23 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 23.15 | 23.15 | 22.00 | 22.00 | 21.22 | 3 |
| 08 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 21.71 | 1 |
| 07 Mar 2024 | 22.90 | 22.90 | 22.30 | 22.70 | 21.90 | 3 |
| 06 Mar 2024 | 21.95 | 22.05 | 21.95 | 22.00 | 21.22 | 10 |
| 05 Mar 2024 | 21.80 | 21.80 | 21.65 | 21.80 | 21.03 | 9 |
| 04 Mar 2024 | 21.55 | 21.55 | 21.50 | 21.50 | 20.74 | 1 |
| 01 Mar 2024 | 22.60 | 22.60 | 21.65 | 21.65 | 20.89 | 5 |
| 29 Feb 2024 | 21.55 | 22.45 | 21.55 | 22.00 | 21.22 | 265 |
| 28 Feb 2024 | 21.25 | 22.00 | 21.25 | 21.80 | 21.03 | 14 |
| 27 Feb 2024 | 21.45 | 21.45 | 21.35 | 21.35 | 20.60 | 5 |
| 26 Feb 2024 | 22.25 | 22.25 | 21.50 | 21.50 | 20.74 | 11 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 23.65 | 23.65 | 22.65 | 22.95 | 22.14 | 759 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.09 | 2 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 23.85 | 23.85 | 23.00 | 23.25 | 22.43 | 2 |
| 14 Feb 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 22.53 | 1 |
| 13 Feb 2024 | 24.40 | 24.40 | 22.95 | 22.95 | 22.14 | 8 |
| 12 Feb 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.39 | 2 |
| 09 Feb 2024 | 23.40 | 23.50 | 23.40 | 23.50 | 22.67 | 3 |
| 08 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 22.67 | 6 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 24.80 | 24.80 | 23.55 | 23.90 | 23.06 | 9 |
| 05 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.31 | 6 |
| 02 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 23.93 | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 24.90 | 25.00 | 24.90 | 25.00 | 24.12 | 1 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 25.95 | 25.95 | 25.10 | 25.10 | 24.21 | 14 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 26.20 | 26.20 | 25.80 | 25.80 | 24.89 | 30 |
| 19 Jan 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 25.32 | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.05 | 1 |
| 12 Jan 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 25.76 | 25 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 25.86 | 20 |
| 09 Jan 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 26.10 | 70 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 24.55 | 2 |
| 03 Jan 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 25.52 | 4 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| *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.