Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,388.71 +397.07 (+0.65%) CMC Crypto 200
1,275.92 -7.87 (-0.61%)
Hecla Mining Company (0R0A.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 06:30PM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.0000 | 0.0000 | 0.0000 | 4.9200 | 4.9200 | 1,050 |
| 24 Jun 2024 | 5.2000 | 5.2500 | 5.0600 | 5.0800 | 5.0800 | 23,970 |
| 21 Jun 2024 | 5.2700 | 5.2900 | 5.1300 | 5.1450 | 5.1450 | 13,947 |
| 20 Jun 2024 | 5.2500 | 5.3850 | 5.2470 | 5.2650 | 5.2650 | 72,385 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 5.1280 | 5.1280 | 5.0812 | 5.1050 | 5.1050 | 18,222 |
| 17 Jun 2024 | 5.1050 | 5.1388 | 4.9985 | 5.1299 | 5.1299 | 23,017 |
| 14 Jun 2024 | 5.2100 | 5.2500 | 5.1250 | 5.1788 | 5.1788 | 19,776 |
| 13 Jun 2024 | 5.2600 | 5.3210 | 5.1488 | 5.1612 | 5.1612 | 29,967 |
| 12 Jun 2024 | 5.5591 | 5.5800 | 5.3900 | 5.3900 | 5.3900 | 41,704 |
| 11 Jun 2024 | 5.2405 | 5.3350 | 5.2097 | 5.2688 | 5.2688 | 18,386 |
| 10 Jun 2024 | 5.3900 | 5.3900 | 5.2101 | 5.3450 | 5.3450 | 28,802 |
| 07 Jun 2024 | 5.4900 | 5.5200 | 5.2810 | 5.3100 | 5.3100 | 31,026 |
| 06 Jun 2024 | 5.6750 | 5.8750 | 5.6400 | 5.7950 | 5.7950 | 37,784 |
| 05 Jun 2024 | 5.4500 | 5.5400 | 5.4000 | 5.5200 | 5.5200 | 22,535 |
| 04 Jun 2024 | 5.6760 | 5.7300 | 5.4600 | 5.4697 | 5.4697 | 65,827 |
| 03 Jun 2024 | 5.8300 | 5.9100 | 5.7980 | 5.8350 | 5.8350 | 23,231 |
| 31 May 2024 | 5.9100 | 6.0100 | 5.8150 | 5.8788 | 5.8788 | 52,013 |
| 30 May 2024 | 5.7700 | 5.9700 | 5.6600 | 5.9200 | 5.9200 | 35,898 |
| 29 May 2024 | 5.8200 | 5.8800 | 5.7950 | 5.8000 | 5.8000 | 18,914 |
| 28 May 2024 | 5.7800 | 6.0600 | 5.7800 | 5.9790 | 5.9790 | 100,806 |
| 24 May 2024 | 5.8200 | 5.8600 | 5.6500 | 5.6693 | 5.6693 | 70,312 |
| 23 May 2024 | 5.9500 | 5.9600 | 5.7480 | 5.7700 | 5.7700 | 80,731 |
| 23 May 2024 | 0.00625 Dividend | |||||
| 22 May 2024 | 6.0850 | 6.1500 | 5.9400 | 6.0050 | 5.9988 | 65,853 |
| 21 May 2024 | 6.1200 | 6.2800 | 6.1000 | 6.1500 | 6.1436 | 102,313 |
| 20 May 2024 | 6.4900 | 6.5000 | 5.9800 | 6.2312 | 6.2247 | 70,124 |
| 17 May 2024 | 5.6500 | 6.1600 | 5.6500 | 6.0800 | 6.0737 | 146,702 |
| 16 May 2024 | 5.5200 | 5.6200 | 5.4500 | 5.5700 | 5.5642 | 72,007 |
| 15 May 2024 | 5.5000 | 5.5800 | 5.3680 | 5.5450 | 5.5392 | 48,082 |
| 14 May 2024 | 5.3100 | 5.4400 | 5.3020 | 5.3588 | 5.3532 | 24,627 |
| 13 May 2024 | 5.7500 | 5.7500 | 5.2250 | 5.2250 | 5.2196 | 48,104 |
| 10 May 2024 | 5.5990 | 5.6450 | 5.3900 | 5.4588 | 5.4531 | 41,357 |
| 09 May 2024 | 5.0770 | 5.4350 | 5.0600 | 5.3950 | 5.3894 | 88,734 |
| 08 May 2024 | 4.9050 | 4.9886 | 4.8900 | 4.9100 | 4.9049 | 18,976 |
| 07 May 2024 | 4.9600 | 5.0500 | 4.9600 | 4.9700 | 4.9648 | 24,611 |
| 03 May 2024 | 4.9550 | 4.9550 | 4.7780 | 4.7970 | 4.7920 | 24,025 |
| 02 May 2024 | 4.6530 | 4.7750 | 4.6100 | 4.7190 | 4.7141 | 35,534 |
| 01 May 2024 | 4.7900 | 4.8250 | 4.7295 | 4.8191 | 4.8141 | 16,982 |
| 30 Apr 2024 | 4.8500 | 4.8800 | 4.7450 | 4.7700 | 4.7650 | 27,443 |
| 29 Apr 2024 | 5.1000 | 5.1586 | 4.9992 | 5.0600 | 5.0547 | 25,907 |
| 26 Apr 2024 | 5.1257 | 5.1350 | 4.9600 | 5.0210 | 5.0158 | 26,380 |
| 25 Apr 2024 | 5.0900 | 5.1150 | 4.9770 | 5.0998 | 5.0945 | 76,701 |
| 24 Apr 2024 | 5.1800 | 5.2500 | 5.1500 | 5.2200 | 5.2146 | 9,099 |
| 23 Apr 2024 | 5.0297 | 5.3100 | 5.0297 | 5.2811 | 5.2756 | 47,665 |
| 22 Apr 2024 | 5.0400 | 5.2100 | 4.9400 | 5.1787 | 5.1733 | 37,350 |
| 19 Apr 2024 | 5.2400 | 5.3750 | 5.2400 | 5.3101 | 5.3046 | 9,409 |
| 18 Apr 2024 | 5.3850 | 5.4000 | 5.2320 | 5.3100 | 5.3045 | 13,448 |
| 17 Apr 2024 | 5.3600 | 5.4650 | 5.2301 | 5.3300 | 5.3245 | 21,506 |
| 16 Apr 2024 | 5.1800 | 5.3100 | 5.1200 | 5.2710 | 5.2655 | 257,172 |
| 15 Apr 2024 | 5.6700 | 5.6700 | 5.2950 | 5.3350 | 5.3294 | 105,762 |
| 12 Apr 2024 | 5.7300 | 5.8770 | 5.3400 | 5.3700 | 5.3644 | 106,668 |
| 11 Apr 2024 | 5.6600 | 5.6800 | 5.4300 | 5.5288 | 5.5230 | 132,677 |
| 10 Apr 2024 | 5.2750 | 5.5700 | 5.2300 | 5.5000 | 5.4943 | 128,582 |
| 09 Apr 2024 | 5.7008 | 5.8100 | 5.5900 | 5.6050 | 5.5992 | 60,604 |
| 08 Apr 2024 | 5.9100 | 5.9100 | 5.4500 | 5.4811 | 5.4754 | 109,282 |
| 05 Apr 2024 | 5.2900 | 5.5612 | 5.2400 | 5.5612 | 5.5554 | 128,671 |
| 04 Apr 2024 | 5.4500 | 5.4700 | 5.2412 | 5.4590 | 5.4533 | 94,289 |
| 03 Apr 2024 | 4.9505 | 5.3000 | 4.9505 | 5.3000 | 5.2945 | 69,919 |
| 02 Apr 2024 | 4.9493 | 5.0300 | 4.9050 | 5.0188 | 5.0136 | 79,224 |
| 28 Mar 2024 | 4.5770 | 4.8588 | 4.4950 | 4.8300 | 4.8250 | 80,755 |
| 27 Mar 2024 | 4.2604 | 4.4700 | 4.2400 | 4.4700 | 4.4653 | 40,012 |
| 26 Mar 2024 | 4.3700 | 4.4000 | 4.2600 | 4.2600 | 4.2556 | 25,791 |
| 25 Mar 2024 | 4.2904 | 4.4593 | 4.2800 | 4.2800 | 4.2755 | 52,160 |
| 22 Mar 2024 | 4.3450 | 4.3794 | 4.2300 | 4.2300 | 4.2256 | 44,763 |
| 21 Mar 2024 | 4.3980 | 4.4288 | 4.3000 | 4.3312 | 4.3267 | 86,623 |
| 20 Mar 2024 | 4.1000 | 4.3512 | 4.0470 | 4.3512 | 4.3467 | 24,562 |
| 19 Mar 2024 | 4.1850 | 4.2300 | 4.1111 | 4.1220 | 4.1177 | 26,973 |
| 18 Mar 2024 | 4.3200 | 4.3350 | 4.2900 | 4.3088 | 4.3043 | 12,824 |
| 15 Mar 2024 | 4.3400 | 4.4187 | 4.3300 | 4.3620 | 4.3575 | 13,803 |
| 14 Mar 2024 | 4.3600 | 4.4255 | 4.3050 | 4.3050 | 4.3005 | 26,563 |
| 13 Mar 2024 | 4.2200 | 4.4350 | 4.2000 | 4.4230 | 4.4184 | 99,710 |
| 12 Mar 2024 | 4.1820 | 4.2700 | 4.1020 | 4.2388 | 4.2344 | 48,396 |
| 11 Mar 2024 | 4.1100 | 4.4000 | 4.0500 | 4.3600 | 4.3555 | 95,097 |
| 11 Mar 2024 | 0.00625 Dividend | |||||
| 08 Mar 2024 | 4.2000 | 4.2100 | 4.0712 | 4.1250 | 4.1145 | 19,068 |
| 07 Mar 2024 | 4.0120 | 4.1000 | 3.9900 | 4.0788 | 4.0684 | 21,285 |
| 06 Mar 2024 | 3.9100 | 3.9900 | 3.9100 | 3.9100 | 3.9000 | 39,704 |
| 05 Mar 2024 | 3.9300 | 3.9750 | 3.8100 | 3.8450 | 3.8352 | 35,100 |
| 04 Mar 2024 | 3.8050 | 3.9150 | 3.7850 | 3.8850 | 3.8751 | 199,295 |
| 01 Mar 2024 | 3.5600 | 3.7100 | 3.5200 | 3.7100 | 3.7005 | 76,605 |
| 29 Feb 2024 | 3.5300 | 3.6150 | 3.5200 | 3.5400 | 3.5310 | 243,299 |
| 28 Feb 2024 | 3.5400 | 3.5400 | 3.4600 | 3.4650 | 3.4561 | 21,773 |
| 27 Feb 2024 | 3.5600 | 3.6500 | 3.5600 | 3.6490 | 3.6397 | 40,821 |
| 26 Feb 2024 | 3.6700 | 3.6700 | 3.4514 | 3.4900 | 3.4811 | 25,841 |
| 23 Feb 2024 | 3.4712 | 3.6112 | 3.4013 | 3.6050 | 3.5958 | 18,909 |
| 22 Feb 2024 | 3.5800 | 3.5900 | 3.5120 | 3.5420 | 3.5330 | 14,676 |
| 21 Feb 2024 | 3.5400 | 3.5600 | 3.5209 | 3.5563 | 3.5472 | 25,312 |
| 20 Feb 2024 | 3.6004 | 3.6004 | 3.5300 | 3.5600 | 3.5509 | 12,183 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 3.5300 | 3.6400 | 3.5300 | 3.6387 | 3.6294 | 30,500 |
| 15 Feb 2024 | 3.5480 | 3.6950 | 3.4800 | 3.6200 | 3.6108 | 188,597 |
| 14 Feb 2024 | 3.3588 | 3.4688 | 3.3588 | 3.4115 | 3.4028 | 48,697 |
| 13 Feb 2024 | 3.5001 | 3.5300 | 3.3800 | 3.3900 | 3.3813 | 67,074 |
| 12 Feb 2024 | 3.6000 | 3.7500 | 3.6000 | 3.7500 | 3.7404 | 37,022 |
| 09 Feb 2024 | 3.5788 | 3.5788 | 3.4900 | 3.5588 | 3.5497 | 9,402 |
| 08 Feb 2024 | 3.5780 | 3.5800 | 3.5200 | 3.5700 | 3.5609 | 36,260 |
| 07 Feb 2024 | 3.6100 | 3.6600 | 3.5400 | 3.5700 | 3.5609 | 63,116 |
| 06 Feb 2024 | 3.6100 | 3.6700 | 3.5900 | 3.6700 | 3.6606 | 46,642 |
| 05 Feb 2024 | 3.6550 | 3.7000 | 3.5800 | 3.6200 | 3.6108 | 13,055 |
| *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.