Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,730.16 +2,007.54 (+3.25%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Metall Zug AG (0QLX.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 05:02PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 3 |
| 30 Apr 2024 | 20 Dividend | |||||
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 1,269.99 | 1,284.99 | 1,269.99 | 1,273.21 | 1,273.21 | 6 |
| 25 Apr 2024 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 9 |
| 24 Apr 2024 | 1,294.99 | 1,295.00 | 1,294.99 | 1,295.00 | 1,295.00 | 10 |
| 23 Apr 2024 | 1,299.99 | 1,300.00 | 1,299.99 | 1,300.00 | 1,300.00 | 117 |
| 22 Apr 2024 | 1,314.99 | 1,314.99 | 1,314.99 | 1,314.99 | 1,314.99 | 12 |
| 19 Apr 2024 | 1,315.00 | 1,315.00 | 1,309.99 | 1,314.99 | 1,314.99 | 31 |
| 18 Apr 2024 | 1,304.70 | 1,314.99 | 1,304.70 | 1,305.62 | 1,305.62 | 26 |
| 17 Apr 2024 | 1,314.70 | 1,319.99 | 1,300.00 | 1,310.00 | 1,310.00 | 12 |
| 16 Apr 2024 | 1,341.02 | 1,341.02 | 1,304.99 | 1,304.99 | 1,304.99 | 32 |
| 15 Apr 2024 | 1,386.42 | 1,386.42 | 1,374.99 | 1,374.99 | 1,374.99 | 31 |
| 12 Apr 2024 | 1,400.32 | 1,400.32 | 1,394.77 | 1,394.77 | 1,394.77 | 47 |
| 11 Apr 2024 | 1,384.99 | 1,384.99 | 1,384.99 | 1,384.99 | 1,384.99 | 19 |
| 10 Apr 2024 | 1,334.99 | 1,335.13 | 1,324.99 | 1,335.13 | 1,335.13 | 12 |
| 09 Apr 2024 | 1,334.69 | 1,334.69 | 1,334.69 | 1,334.69 | 1,334.69 | 2 |
| 08 Apr 2024 | 1,319.99 | 1,320.00 | 1,319.99 | 1,320.00 | 1,320.00 | 5 |
| 05 Apr 2024 | 1,329.69 | 1,330.00 | 1,329.69 | 1,330.00 | 1,330.00 | 15 |
| 04 Apr 2024 | 1,330.31 | 1,330.31 | 1,325.13 | 1,325.13 | 1,325.13 | 2 |
| 03 Apr 2024 | 1,319.70 | 1,340.13 | 1,319.70 | 1,340.13 | 1,340.13 | 2 |
| 02 Apr 2024 | 1,314.99 | 1,314.99 | 1,309.99 | 1,310.00 | 1,310.00 | 29 |
| 28 Mar 2024 | 1,320.00 | 1,320.00 | 1,314.99 | 1,319.99 | 1,319.99 | 11 |
| 27 Mar 2024 | 1,324.99 | 1,325.13 | 1,324.87 | 1,325.13 | 1,325.13 | 5 |
| 26 Mar 2024 | 1,309.99 | 1,309.99 | 1,309.99 | 1,309.99 | 1,309.99 | 9 |
| 25 Mar 2024 | 1,285.00 | 1,286.12 | 1,284.99 | 1,286.12 | 1,286.12 | 15 |
| 22 Mar 2024 | 1,280.00 | 1,299.99 | 1,280.00 | 1,289.98 | 1,289.98 | 14 |
| 21 Mar 2024 | 1,274.99 | 1,274.99 | 1,274.99 | 1,274.99 | 1,274.99 | 13 |
| 20 Mar 2024 | 1,250.00 | 1,250.00 | 1,247.38 | 1,247.38 | 1,247.38 | 5 |
| 19 Mar 2024 | 1,264.99 | 1,269.99 | 1,264.99 | 1,269.99 | 1,269.99 | 13 |
| 18 Mar 2024 | 1,287.13 | 1,287.13 | 1,287.13 | 1,287.13 | 1,287.13 | 21 |
| 15 Mar 2024 | 1,324.70 | 1,324.70 | 1,324.70 | 1,324.70 | 1,324.70 | 3 |
| 14 Mar 2024 | 1,330.00 | 1,330.00 | 1,320.00 | 1,320.00 | 1,320.00 | 30 |
| 13 Mar 2024 | 1,359.99 | 1,359.99 | 1,359.99 | 1,359.99 | 1,359.99 | 2 |
| 12 Mar 2024 | 1,374.39 | 1,374.39 | 1,374.39 | 1,374.39 | 1,374.39 | 25 |
| 11 Mar 2024 | 1,379.99 | 1,379.99 | 1,374.99 | 1,375.14 | 1,375.14 | 76 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1,434.99 | 1,434.99 | 1,434.99 | 1,434.99 | 1,434.99 | 3 |
| 06 Mar 2024 | 1,429.99 | 1,439.86 | 1,429.99 | 1,439.86 | 1,439.86 | 13 |
| 05 Mar 2024 | 1,439.99 | 1,439.99 | 1,439.99 | 1,439.99 | 1,439.99 | 3 |
| 04 Mar 2024 | 1,454.99 | 1,454.99 | 1,454.99 | 1,454.99 | 1,454.99 | 3 |
| 01 Mar 2024 | 1,459.99 | 1,459.99 | 1,424.99 | 1,434.98 | 1,434.98 | 12 |
| 29 Feb 2024 | 1,405.00 | 1,424.99 | 1,400.00 | 1,424.99 | 1,424.99 | 34 |
| 28 Feb 2024 | 1,415.33 | 1,415.33 | 1,409.99 | 1,410.00 | 1,410.00 | 8 |
| 27 Feb 2024 | 1,419.99 | 1,420.00 | 1,419.99 | 1,420.00 | 1,420.00 | 4 |
| 26 Feb 2024 | 1,414.99 | 1,414.99 | 1,404.99 | 1,404.99 | 1,404.99 | 8 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 1,409.99 | 1,409.99 | 1,409.99 | 1,409.99 | 1,409.99 | 1 |
| 21 Feb 2024 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 4 |
| 20 Feb 2024 | 1,424.99 | 1,435.00 | 1,424.99 | 1,435.00 | 1,435.00 | 14 |
| 19 Feb 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 2 |
| 16 Feb 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1 |
| 15 Feb 2024 | 1,425.33 | 1,425.33 | 1,424.99 | 1,424.99 | 1,424.99 | 5 |
| 14 Feb 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1 |
| 13 Feb 2024 | 1,444.99 | 1,444.99 | 1,444.99 | 1,444.99 | 1,444.99 | 3 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 1,418.32 | 1,418.32 | 1,418.32 | 1,418.32 | 1,418.32 | 6 |
| 08 Feb 2024 | 1,425.00 | 1,425.00 | 1,419.99 | 1,419.99 | 1,419.99 | 13 |
| 07 Feb 2024 | 1,409.99 | 1,409.99 | 1,409.99 | 1,409.99 | 1,409.99 | 3 |
| 06 Feb 2024 | 1,414.99 | 1,414.99 | 1,413.32 | 1,413.32 | 1,413.32 | 7 |
| 05 Feb 2024 | 1,422.49 | 1,422.49 | 1,422.49 | 1,422.49 | 1,422.49 | 12 |
| 02 Feb 2024 | 1,435.00 | 1,435.00 | 1,427.13 | 1,427.13 | 1,427.13 | 14 |
| 01 Feb 2024 | 1,429.99 | 1,429.99 | 1,429.99 | 1,429.99 | 1,429.99 | 7 |
| 31 Jan 2024 | 1,439.99 | 1,439.99 | 1,439.98 | 1,439.98 | 1,439.98 | 12 |
| 30 Jan 2024 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 1,459.99 | 1,459.99 | 1,459.99 | 1,459.99 | 1,459.99 | 4 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 1,469.99 | 1,469.99 | 1,469.99 | 1,469.99 | 1,469.99 | 7 |
| 18 Jan 2024 | 1,480.00 | 1,480.00 | 1,475.15 | 1,475.15 | 1,475.15 | 11 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 1,474.66 | 1,474.66 | 1,469.99 | 1,469.99 | 1,469.99 | 3 |
| 15 Jan 2024 | 1,467.49 | 1,475.15 | 1,464.99 | 1,465.00 | 1,465.00 | 12 |
| 12 Jan 2024 | 1,466.42 | 1,475.00 | 1,466.42 | 1,475.00 | 1,475.00 | 9 |
| 11 Jan 2024 | 1,459.66 | 1,461.53 | 1,459.66 | 1,460.00 | 1,460.00 | 15 |
| 10 Jan 2024 | 1,494.99 | 1,495.00 | 1,494.99 | 1,495.00 | 1,495.00 | 12 |
| 09 Jan 2024 | 1,489.99 | 1,490.00 | 1,489.99 | 1,490.00 | 1,490.00 | 9 |
| 08 Jan 2024 | 1,479.99 | 1,485.00 | 1,479.99 | 1,485.00 | 1,485.00 | 2 |
| 05 Jan 2024 | 1,484.99 | 1,485.00 | 1,464.99 | 1,485.00 | 1,485.00 | 9 |
| 04 Jan 2024 | 1,510.00 | 1,510.00 | 1,475.00 | 1,475.00 | 1,475.00 | 5 |
| 03 Jan 2024 | 1,499.99 | 1,499.99 | 1,499.99 | 1,499.99 | 1,499.99 | 1 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 6 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 1,480.00 | 1,519.99 | 1,480.00 | 1,519.99 | 1,519.99 | 4 |
| 15 Dec 2023 | 1,475.00 | 1,487.28 | 1,475.00 | 1,487.28 | 1,487.28 | 4 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 3 |
| *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.