Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,224.35 +1,157.74 (+1.73%) CMC Crypto 200
1,377.56 +46.95 (+3.53%)
Allreal Holding AG (0QPD.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 04:30PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 154.20 | 155.80 | 154.00 | 155.40 | 155.40 | 22,475 |
| 25 Jul 2024 | 153.80 | 154.80 | 153.40 | 154.80 | 154.80 | 125 |
| 24 Jul 2024 | 154.40 | 155.20 | 154.00 | 155.20 | 155.20 | 956 |
| 23 Jul 2024 | 154.60 | 155.20 | 154.40 | 155.20 | 155.20 | 833 |
| 22 Jul 2024 | 156.40 | 156.40 | 155.00 | 155.04 | 155.04 | 3,300 |
| 19 Jul 2024 | 155.40 | 155.80 | 154.40 | 155.80 | 155.80 | 382 |
| 18 Jul 2024 | 155.40 | 156.00 | 155.40 | 155.40 | 155.40 | 209 |
| 17 Jul 2024 | 155.00 | 156.20 | 155.00 | 156.00 | 156.00 | 356 |
| 16 Jul 2024 | 156.40 | 156.40 | 155.20 | 155.80 | 155.80 | 407 |
| 15 Jul 2024 | 156.00 | 157.20 | 156.00 | 157.00 | 157.00 | 600 |
| 12 Jul 2024 | 155.40 | 156.40 | 155.40 | 156.40 | 156.40 | 263 |
| 11 Jul 2024 | 155.60 | 156.20 | 155.00 | 156.20 | 156.20 | 648 |
| 10 Jul 2024 | 154.80 | 155.20 | 154.40 | 154.63 | 154.63 | 1,188 |
| 09 Jul 2024 | 154.60 | 154.60 | 154.00 | 154.40 | 154.40 | 519 |
| 08 Jul 2024 | 155.60 | 155.60 | 154.40 | 154.59 | 154.59 | 3,266 |
| 05 Jul 2024 | 156.20 | 156.80 | 155.60 | 156.00 | 156.00 | 1,154 |
| 04 Jul 2024 | 155.00 | 156.00 | 155.00 | 156.00 | 156.00 | 374 |
| 03 Jul 2024 | 153.80 | 154.80 | 153.60 | 154.10 | 154.10 | 417 |
| 02 Jul 2024 | 152.40 | 153.60 | 152.40 | 153.20 | 153.20 | 496 |
| 01 Jul 2024 | 155.20 | 155.20 | 152.80 | 152.80 | 152.80 | 290 |
| 28 Jun 2024 | 153.80 | 154.20 | 153.40 | 153.80 | 153.80 | 623 |
| 27 Jun 2024 | 152.80 | 153.80 | 152.80 | 153.80 | 153.80 | 548 |
| 26 Jun 2024 | 154.00 | 154.20 | 152.40 | 152.80 | 152.80 | 367 |
| 25 Jun 2024 | 153.60 | 154.40 | 153.20 | 153.20 | 153.20 | 52,934 |
| 24 Jun 2024 | 152.60 | 154.00 | 152.40 | 154.00 | 154.00 | 446 |
| 21 Jun 2024 | 153.00 | 153.00 | 151.80 | 152.20 | 152.20 | 1,657 |
| 20 Jun 2024 | 151.60 | 152.40 | 151.20 | 151.60 | 151.60 | 1,123 |
| 19 Jun 2024 | 151.20 | 151.60 | 151.00 | 151.20 | 151.20 | 280 |
| 18 Jun 2024 | 150.60 | 151.20 | 150.60 | 151.00 | 151.00 | 520 |
| 17 Jun 2024 | 151.80 | 151.80 | 150.80 | 150.80 | 150.80 | 2,133 |
| 14 Jun 2024 | 150.20 | 151.20 | 149.60 | 151.20 | 151.20 | 544 |
| 13 Jun 2024 | 151.60 | 151.80 | 150.80 | 150.80 | 150.80 | 810 |
| 12 Jun 2024 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | 1,159 |
| 11 Jun 2024 | 150.80 | 151.20 | 149.80 | 150.05 | 150.05 | 3,533 |
| 10 Jun 2024 | 151.20 | 151.80 | 151.20 | 151.80 | 151.80 | 271 |
| 07 Jun 2024 | 152.60 | 153.00 | 151.40 | 151.60 | 151.60 | 209 |
| 06 Jun 2024 | 153.60 | 153.60 | 152.20 | 153.00 | 153.00 | 198 |
| 05 Jun 2024 | 154.80 | 154.80 | 153.60 | 153.60 | 153.60 | 409 |
| 04 Jun 2024 | 153.40 | 154.20 | 153.00 | 154.20 | 154.20 | 72,779 |
| 03 Jun 2024 | 152.80 | 153.80 | 152.80 | 153.40 | 153.40 | 207 |
| 31 May 2024 | 152.00 | 153.00 | 151.40 | 153.00 | 153.00 | 141 |
| 30 May 2024 | 152.00 | 152.00 | 151.60 | 151.60 | 151.60 | 71 |
| 29 May 2024 | 153.20 | 154.80 | 152.00 | 152.00 | 152.00 | 1,316 |
| 28 May 2024 | 152.00 | 153.40 | 150.40 | 153.00 | 153.00 | 982 |
| 24 May 2024 | 150.00 | 150.00 | 148.80 | 148.85 | 148.85 | 541 |
| 23 May 2024 | 153.40 | 153.40 | 150.80 | 150.80 | 150.80 | 835 |
| 22 May 2024 | 153.00 | 153.60 | 152.60 | 153.35 | 153.35 | 501 |
| 21 May 2024 | 153.80 | 153.80 | 153.20 | 153.40 | 153.40 | 824 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 153.80 | 153.80 | 152.80 | 152.80 | 152.80 | 720 |
| 16 May 2024 | 153.00 | 153.20 | 152.00 | 153.20 | 153.20 | 275 |
| 15 May 2024 | 151.80 | 152.80 | 151.60 | 152.80 | 152.80 | 353 |
| 14 May 2024 | 151.20 | 151.20 | 151.00 | 151.00 | 151.00 | 3 |
| 13 May 2024 | 151.80 | 151.80 | 150.00 | 151.10 | 151.10 | 56,883 |
| 10 May 2024 | 152.20 | 152.20 | 151.00 | 152.00 | 152.00 | 159,406 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 152.00 | 152.00 | 150.80 | 151.40 | 151.40 | 152 |
| 07 May 2024 | 151.80 | 151.80 | 151.00 | 151.40 | 151.40 | 299 |
| 03 May 2024 | 150.00 | 151.40 | 149.60 | 150.20 | 150.20 | 60 |
| 02 May 2024 | 150.00 | 150.40 | 149.00 | 149.80 | 149.80 | 940 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 150.00 | 150.20 | 148.60 | 148.64 | 148.64 | 8,069 |
| 29 Apr 2024 | 148.40 | 150.20 | 148.20 | 149.80 | 149.80 | 56 |
| 26 Apr 2024 | 149.40 | 149.40 | 148.19 | 148.40 | 148.40 | 3,818 |
| 25 Apr 2024 | 150.00 | 150.20 | 147.80 | 148.00 | 148.00 | 6,568 |
| 24 Apr 2024 | 151.80 | 151.80 | 149.40 | 150.00 | 150.00 | 5,492 |
| 23 Apr 2024 | 152.40 | 157.40 | 150.40 | 151.00 | 151.00 | 8,048 |
| 23 Apr 2024 | 7 Dividend | |||||
| 22 Apr 2024 | 158.20 | 158.80 | 157.40 | 158.28 | 151.28 | 14,845 |
| 19 Apr 2024 | 156.80 | 158.20 | 156.80 | 157.02 | 150.07 | 1,079 |
| 18 Apr 2024 | 157.00 | 157.00 | 156.00 | 157.00 | 150.06 | 182,589 |
| 17 Apr 2024 | 156.00 | 156.02 | 155.00 | 155.78 | 148.89 | 1,915 |
| 16 Apr 2024 | 155.00 | 155.22 | 154.60 | 155.00 | 148.15 | 5,333 |
| 15 Apr 2024 | 154.20 | 155.80 | 154.20 | 155.28 | 148.41 | 654 |
| 12 Apr 2024 | 154.00 | 154.40 | 153.58 | 154.00 | 147.19 | 4,517 |
| 11 Apr 2024 | 153.80 | 153.80 | 152.00 | 152.60 | 145.85 | 51,870 |
| 10 Apr 2024 | 155.00 | 155.00 | 153.40 | 153.40 | 146.62 | 2,042 |
| 09 Apr 2024 | 155.40 | 155.60 | 154.40 | 154.40 | 147.57 | 3,506 |
| 08 Apr 2024 | 155.80 | 156.00 | 154.78 | 154.78 | 147.94 | 2,717 |
| 05 Apr 2024 | 155.00 | 156.20 | 155.00 | 155.20 | 148.34 | 44,280 |
| 04 Apr 2024 | 157.00 | 157.00 | 155.00 | 155.60 | 148.72 | 14,988 |
| 03 Apr 2024 | 155.80 | 156.60 | 155.71 | 156.13 | 149.23 | 8,127 |
| 02 Apr 2024 | 155.00 | 155.24 | 154.20 | 154.82 | 147.97 | 9,915 |
| 28 Mar 2024 | 154.00 | 155.40 | 154.00 | 154.78 | 147.93 | 5,166 |
| 27 Mar 2024 | 155.40 | 155.40 | 154.00 | 155.08 | 148.22 | 1,541 |
| 26 Mar 2024 | 155.40 | 155.40 | 154.57 | 154.57 | 147.73 | 1,975 |
| 25 Mar 2024 | 155.00 | 156.00 | 154.60 | 154.82 | 147.97 | 3,945 |
| 22 Mar 2024 | 155.40 | 156.20 | 155.00 | 155.78 | 148.89 | 1,894 |
| 21 Mar 2024 | 153.40 | 155.40 | 153.20 | 155.22 | 148.35 | 2,871 |
| 20 Mar 2024 | 152.20 | 153.62 | 152.00 | 153.62 | 146.82 | 2,139 |
| 19 Mar 2024 | 152.40 | 153.22 | 152.18 | 152.47 | 145.73 | 480 |
| 18 Mar 2024 | 153.60 | 154.00 | 152.82 | 152.82 | 146.06 | 2,662 |
| 15 Mar 2024 | 153.60 | 154.40 | 153.00 | 153.80 | 147.00 | 1,248 |
| 14 Mar 2024 | 154.80 | 155.00 | 153.20 | 153.92 | 147.12 | 1,359 |
| 13 Mar 2024 | 153.00 | 154.42 | 153.00 | 154.42 | 147.59 | 1,518 |
| 12 Mar 2024 | 153.80 | 153.80 | 153.00 | 153.20 | 146.42 | 846 |
| 11 Mar 2024 | 153.80 | 153.80 | 151.80 | 153.02 | 146.25 | 2,025 |
| 08 Mar 2024 | 152.20 | 153.00 | 151.40 | 152.75 | 145.99 | 1,456 |
| 07 Mar 2024 | 151.60 | 154.00 | 151.57 | 151.62 | 144.91 | 1,795 |
| 06 Mar 2024 | 152.20 | 153.01 | 150.98 | 151.08 | 144.40 | 3,989 |
| *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.