Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,896.45 +19.40 (+0.25%) Bitcoin USD
64,540.65 +886.91 (+1.39%) CMC Crypto 200
1,386.16 +73.53 (+5.94%)
Temenos AG (0QOA.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 06:18PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 66.75 | 67.85 | 65.80 | 67.49 | 67.49 | 19,565 |
| 17 Apr 2024 | 68.85 | 69.85 | 66.10 | 66.86 | 66.86 | 9,020 |
| 16 Apr 2024 | 72.85 | 74.30 | 68.30 | 69.65 | 69.65 | 60,749 |
| 15 Apr 2024 | 69.68 | 75.00 | 65.20 | 74.04 | 74.04 | 98,824 |
| 12 Apr 2024 | 62.55 | 63.25 | 60.95 | 62.76 | 62.76 | 54,628 |
| 11 Apr 2024 | 61.42 | 62.21 | 60.15 | 61.91 | 61.91 | 40,483 |
| 10 Apr 2024 | 62.60 | 62.75 | 60.75 | 61.40 | 61.40 | 6,055 |
| 09 Apr 2024 | 62.30 | 63.00 | 61.90 | 62.23 | 62.23 | 19,603 |
| 08 Apr 2024 | 62.10 | 63.05 | 61.55 | 62.60 | 62.60 | 34,209 |
| 05 Apr 2024 | 62.15 | 62.65 | 60.80 | 62.20 | 62.20 | 40,341 |
| 04 Apr 2024 | 62.30 | 63.55 | 62.20 | 63.25 | 63.25 | 76,674 |
| 03 Apr 2024 | 62.95 | 63.00 | 61.75 | 62.36 | 62.36 | 11,642 |
| 02 Apr 2024 | 64.45 | 64.50 | 63.25 | 63.25 | 63.25 | 4,596 |
| 28 Mar 2024 | 65.18 | 65.80 | 64.45 | 64.45 | 64.45 | 14,938 |
| 27 Mar 2024 | 66.15 | 66.48 | 65.40 | 65.40 | 65.40 | 100,227 |
| 26 Mar 2024 | 65.66 | 66.44 | 65.12 | 66.30 | 66.30 | 4,564 |
| 25 Mar 2024 | 65.06 | 65.96 | 64.42 | 64.96 | 64.96 | 3,752 |
| 22 Mar 2024 | 64.20 | 65.32 | 62.04 | 65.32 | 65.32 | 56,996 |
| 21 Mar 2024 | 63.24 | 64.42 | 62.44 | 64.37 | 64.37 | 22,301 |
| 20 Mar 2024 | 62.81 | 63.42 | 62.00 | 62.96 | 62.96 | 10,332 |
| 19 Mar 2024 | 63.77 | 64.70 | 62.18 | 63.16 | 63.16 | 163,763 |
| 18 Mar 2024 | 66.60 | 67.26 | 63.68 | 65.10 | 65.10 | 5,204 |
| 15 Mar 2024 | 66.13 | 67.06 | 65.90 | 66.68 | 66.68 | 2,143 |
| 14 Mar 2024 | 66.54 | 67.00 | 65.98 | 66.66 | 66.66 | 4,918 |
| 13 Mar 2024 | 66.19 | 66.76 | 65.92 | 66.51 | 66.51 | 71,624 |
| 12 Mar 2024 | 65.51 | 66.36 | 65.00 | 65.66 | 65.66 | 21,354 |
| 11 Mar 2024 | 65.33 | 66.64 | 65.02 | 65.40 | 65.40 | 3,826 |
| 08 Mar 2024 | 65.88 | 66.34 | 65.34 | 66.00 | 66.00 | 66,736 |
| 07 Mar 2024 | 66.15 | 66.32 | 65.68 | 65.89 | 65.89 | 161,571 |
| 06 Mar 2024 | 65.68 | 66.86 | 64.18 | 66.33 | 66.33 | 3,702 |
| 05 Mar 2024 | 66.50 | 67.62 | 66.12 | 66.70 | 66.70 | 8,543 |
| 04 Mar 2024 | 67.03 | 67.20 | 66.64 | 66.82 | 66.82 | 8,523 |
| 01 Mar 2024 | 66.44 | 67.26 | 65.90 | 66.78 | 66.78 | 55,892 |
| 29 Feb 2024 | 64.24 | 67.02 | 63.88 | 66.31 | 66.31 | 49,114 |
| 28 Feb 2024 | 64.98 | 65.68 | 64.38 | 64.73 | 64.73 | 52,702 |
| 27 Feb 2024 | 64.65 | 65.42 | 63.56 | 64.95 | 64.95 | 8,298 |
| 26 Feb 2024 | 64.41 | 64.86 | 63.88 | 64.48 | 64.48 | 211,678 |
| 23 Feb 2024 | 64.32 | 64.49 | 63.40 | 64.28 | 64.28 | 33,676 |
| 22 Feb 2024 | 62.85 | 63.94 | 61.64 | 63.77 | 63.77 | 84,405 |
| 21 Feb 2024 | 61.64 | 62.62 | 60.42 | 61.39 | 61.39 | 9,862 |
| 20 Feb 2024 | 67.05 | 68.20 | 60.90 | 67.19 | 67.19 | 45,798 |
| 19 Feb 2024 | 61.16 | 66.62 | 60.24 | 65.88 | 65.88 | 78,226 |
| 16 Feb 2024 | 63.22 | 63.94 | 57.24 | 58.86 | 58.86 | 291,709 |
| 15 Feb 2024 | 89.21 | 90.04 | 59.20 | 67.04 | 67.04 | 143,002 |
| 14 Feb 2024 | 87.79 | 88.58 | 86.78 | 88.32 | 88.32 | 19,876 |
| 13 Feb 2024 | 87.95 | 88.76 | 86.42 | 87.32 | 87.32 | 127,963 |
| 12 Feb 2024 | 87.26 | 89.54 | 88.20 | 88.36 | 88.36 | 42,611 |
| 09 Feb 2024 | 87.89 | 89.00 | 86.78 | 88.64 | 88.64 | 45,358 |
| 08 Feb 2024 | 89.08 | 89.04 | 87.78 | 88.71 | 88.71 | 175,798 |
| 07 Feb 2024 | 88.30 | 89.04 | 87.62 | 88.32 | 88.32 | 31,751 |
| 06 Feb 2024 | 89.29 | 89.78 | 88.16 | 88.25 | 88.25 | 19,421 |
| 05 Feb 2024 | 88.65 | 89.38 | 88.48 | 89.09 | 89.09 | 27,761 |
| 02 Feb 2024 | 89.23 | 89.64 | 88.26 | 88.36 | 88.36 | 99,251 |
| 01 Feb 2024 | 87.91 | 88.92 | 87.46 | 88.25 | 88.25 | 4,179 |
| 31 Jan 2024 | 88.06 | 89.04 | 87.08 | 88.39 | 88.39 | 44,252 |
| 30 Jan 2024 | 88.02 | 88.78 | 87.30 | 88.50 | 88.50 | 14,970 |
| 29 Jan 2024 | 87.20 | 88.36 | 86.66 | 88.17 | 88.17 | 67,077 |
| 26 Jan 2024 | 86.19 | 88.02 | 82.42 | 87.54 | 87.54 | 20,712 |
| 25 Jan 2024 | 86.76 | 87.68 | 86.42 | 86.78 | 86.78 | 13,453 |
| 24 Jan 2024 | 87.52 | 87.36 | 86.48 | 87.05 | 87.05 | 56,820 |
| 23 Jan 2024 | 86.19 | 87.14 | 86.08 | 86.39 | 86.39 | 24,136 |
| 22 Jan 2024 | 84.65 | 86.68 | 82.86 | 85.96 | 85.96 | 82,561 |
| 19 Jan 2024 | 86.83 | 86.94 | 81.26 | 83.38 | 83.38 | 46,741 |
| 18 Jan 2024 | 79.13 | 81.27 | 77.12 | 80.21 | 80.21 | 103,772 |
| 17 Jan 2024 | 78.46 | 78.88 | 77.02 | 77.69 | 77.69 | 304,460 |
| 16 Jan 2024 | 78.68 | 79.72 | 78.12 | 78.88 | 78.88 | 10,822 |
| 15 Jan 2024 | 79.61 | 80.46 | 78.82 | 79.24 | 79.24 | 31,431 |
| 12 Jan 2024 | 77.55 | 80.00 | 76.66 | 79.98 | 79.98 | 21,876 |
| 11 Jan 2024 | 77.84 | 78.48 | 76.84 | 78.36 | 78.36 | 8,404 |
| 10 Jan 2024 | 79.13 | 79.40 | 77.52 | 77.74 | 77.74 | 11,051 |
| 09 Jan 2024 | 78.76 | 79.54 | 77.88 | 79.23 | 79.23 | 98,461 |
| 08 Jan 2024 | 78.35 | 80.78 | 75.50 | 78.55 | 78.55 | 61,260 |
| 05 Jan 2024 | 74.19 | 75.54 | 73.96 | 75.49 | 75.49 | 232,328 |
| 04 Jan 2024 | 76.24 | 76.60 | 74.96 | 75.24 | 75.24 | 40,421 |
| 03 Jan 2024 | 77.16 | 78.00 | 75.78 | 76.51 | 76.51 | 22,305 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 77.57 | 78.32 | 77.00 | 78.16 | 78.16 | 20,584 |
| 28 Dec 2023 | 77.94 | 78.54 | 77.10 | 77.50 | 77.50 | 8,448 |
| 27 Dec 2023 | 77.74 | 78.66 | 77.20 | 78.10 | 78.10 | 49,270 |
| 22 Dec 2023 | 77.72 | 78.52 | 77.30 | 78.10 | 78.10 | 96,879 |
| 21 Dec 2023 | 77.53 | 78.26 | 76.92 | 78.04 | 78.04 | 39,955 |
| 20 Dec 2023 | 77.23 | 77.82 | 76.46 | 77.39 | 77.39 | 254,308 |
| 19 Dec 2023 | 77.55 | 78.44 | 77.32 | 77.74 | 77.74 | 7,653 |
| 18 Dec 2023 | 77.60 | 78.20 | 76.70 | 77.38 | 77.38 | 18,357 |
| 15 Dec 2023 | 76.82 | 78.04 | 76.82 | 77.62 | 77.62 | 130,144 |
| 14 Dec 2023 | 76.08 | 78.50 | 74.68 | 78.23 | 78.23 | 27,949 |
| 13 Dec 2023 | 76.84 | 77.38 | 76.36 | 76.72 | 76.72 | 3,944 |
| 12 Dec 2023 | 76.80 | 77.34 | 76.38 | 76.80 | 76.80 | 16,178 |
| 11 Dec 2023 | 77.04 | 77.20 | 75.74 | 77.04 | 77.04 | 314,733 |
| 08 Dec 2023 | 76.24 | 76.92 | 76.02 | 76.20 | 76.20 | 5,127 |
| 07 Dec 2023 | 75.83 | 76.56 | 75.72 | 76.06 | 76.06 | 12,733 |
| 06 Dec 2023 | 75.79 | 76.60 | 75.30 | 76.33 | 76.33 | 99,403 |
| 05 Dec 2023 | 74.74 | 76.08 | 75.10 | 75.78 | 75.78 | 16,845 |
| 04 Dec 2023 | 74.23 | 75.20 | 74.08 | 75.17 | 75.17 | 54,991 |
| 01 Dec 2023 | 73.55 | 74.66 | 73.18 | 74.20 | 74.20 | 48,932 |
| 30 Nov 2023 | 72.63 | 74.46 | 72.08 | 74.02 | 74.02 | 101,316 |
| 29 Nov 2023 | 70.74 | 72.93 | 70.54 | 71.34 | 71.34 | 8,290 |
| 28 Nov 2023 | 69.84 | 70.22 | 69.54 | 70.13 | 70.13 | 12,605 |
| 27 Nov 2023 | 69.98 | 70.68 | 69.92 | 70.21 | 70.21 | 14,425 |
| 24 Nov 2023 | 70.52 | 70.40 | 69.97 | 69.98 | 69.98 | 11,730 |
| *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.