Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,063.44 +52.84 (+1.05%) Dow
38,453.31 +213.33 (+0.56%) Nasdaq
15,679.05 +227.75 (+1.47%) Bitcoin USD
66,635.45 +669.61 (+1.02%) CMC Crypto 200
1,433.39 +18.64 (+1.32%)
APG|SGA SA (0QN0.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 05:45PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 221.00 | 221.00 | 220.82 | 220.82 | 220.82 | 42 |
| 19 Apr 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 25 |
| 18 Apr 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 12 |
| 17 Apr 2024 | 222.00 | 222.00 | 221.71 | 221.71 | 221.71 | 17 |
| 16 Apr 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 11 |
| 15 Apr 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 53 |
| 12 Apr 2024 | 223.00 | 224.00 | 223.00 | 224.00 | 224.00 | 130 |
| 11 Apr 2024 | 220.00 | 223.00 | 220.00 | 220.73 | 220.73 | 48 |
| 10 Apr 2024 | 224.05 | 224.05 | 222.00 | 222.25 | 222.25 | 33 |
| 09 Apr 2024 | 222.00 | 223.31 | 222.00 | 223.31 | 223.31 | 22 |
| 08 Apr 2024 | 222.05 | 224.00 | 222.05 | 224.00 | 224.00 | 51 |
| 05 Apr 2024 | 220.70 | 220.70 | 220.27 | 220.27 | 220.27 | 72 |
| 04 Apr 2024 | 221.00 | 221.00 | 220.98 | 220.98 | 220.98 | 54 |
| 03 Apr 2024 | 221.57 | 222.00 | 221.57 | 222.00 | 222.00 | 35 |
| 02 Apr 2024 | 221.05 | 222.00 | 220.00 | 222.00 | 222.00 | 72 |
| 28 Mar 2024 | 220.00 | 221.00 | 219.91 | 221.00 | 221.00 | 188 |
| 27 Mar 2024 | 221.00 | 222.00 | 220.38 | 222.00 | 222.00 | 97 |
| 26 Mar 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 52 |
| 25 Mar 2024 | 221.05 | 222.00 | 221.00 | 222.00 | 222.00 | 134 |
| 22 Mar 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 3 |
| 21 Mar 2024 | 219.93 | 220.27 | 219.93 | 220.27 | 220.27 | 40 |
| 20 Mar 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 31 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 220.00 | 220.00 | 217.00 | 217.00 | 217.00 | 229 |
| 15 Mar 2024 | 216.05 | 216.05 | 216.05 | 216.05 | 216.05 | 16 |
| 14 Mar 2024 | 218.05 | 220.00 | 218.05 | 220.00 | 220.00 | 230 |
| 13 Mar 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 3 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 216.02 | 216.02 | 216.02 | 216.02 | 216.02 | 27 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 210.98 | 210.98 | 210.98 | 210.98 | 210.98 | 32 |
| 06 Mar 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 11 |
| 05 Mar 2024 | 214.92 | 216.00 | 214.92 | 216.00 | 216.00 | 17 |
| 04 Mar 2024 | 216.62 | 216.62 | 216.62 | 216.62 | 216.62 | 28 |
| 01 Mar 2024 | 211.05 | 211.05 | 210.35 | 210.35 | 210.35 | 35 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 8 |
| 21 Feb 2024 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 5 |
| 20 Feb 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 23 |
| 19 Feb 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 3 |
| 16 Feb 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 3 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | 3 |
| 13 Feb 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 1 |
| 12 Feb 2024 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 3 |
| 09 Feb 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 3 |
| 08 Feb 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | 3 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 1 |
| 05 Feb 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 3 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 85 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 49 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 177.30 | 177.30 | 177.30 | 177.30 | 177.30 | 75 |
| 27 Dec 2023 | 179.66 | 179.66 | 179.66 | 179.66 | 179.66 | 47 |
| 22 Dec 2023 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | 41 |
| 21 Dec 2023 | 181.13 | 181.13 | 181.13 | 181.13 | 181.13 | 30 |
| 20 Dec 2023 | 178.31 | 178.31 | 178.31 | 178.31 | 178.31 | 38 |
| 19 Dec 2023 | 177.93 | 177.93 | 177.93 | 177.93 | 177.93 | 36 |
| 18 Dec 2023 | 180.44 | 180.44 | 180.00 | 180.00 | 180.00 | 54 |
| 15 Dec 2023 | 177.26 | 177.26 | 176.79 | 176.79 | 176.79 | 108 |
| 14 Dec 2023 | 174.96 | 176.07 | 174.96 | 176.07 | 176.07 | 30 |
| 13 Dec 2023 | 172.51 | 173.37 | 172.51 | 173.37 | 173.37 | 196 |
| 12 Dec 2023 | 173.45 | 173.83 | 173.45 | 173.83 | 173.83 | 226 |
| 11 Dec 2023 | 173.62 | 173.62 | 173.62 | 173.62 | 173.62 | 25 |
| 08 Dec 2023 | 173.59 | 174.15 | 173.59 | 174.15 | 174.15 | 104 |
| 07 Dec 2023 | 174.84 | 174.84 | 174.42 | 174.42 | 174.42 | 121 |
| 06 Dec 2023 | 175.24 | 175.24 | 175.24 | 175.24 | 175.24 | 23 |
| 05 Dec 2023 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | 18 |
| 04 Dec 2023 | 173.27 | 173.27 | 173.27 | 173.27 | 173.27 | 21 |
| 01 Dec 2023 | 172.17 | 172.17 | 172.17 | 172.17 | 172.17 | 16 |
| 30 Nov 2023 | 172.98 | 172.98 | 172.98 | 172.98 | 172.98 | 8 |
| 29 Nov 2023 | 173.54 | 173.54 | 173.54 | 173.54 | 173.54 | 19 |
| 28 Nov 2023 | 172.14 | 172.14 | 172.14 | 172.14 | 172.14 | 16 |
| *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.