Singapore markets close in 7 hours 31 minutes
Straits Times Index
3,297.41 +24.69 (+0.75%) Nikkei
38,313.50 +761.34 (+2.03%) Hang Seng
16,828.93 +317.24 (+1.92%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,750.37 -227.05 (-0.34%) CMC Crypto 200
1,436.61 +21.85 (+1.54%)
V.F. Corporation (0R30.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:12PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 12.70 | 12.94 | 12.70 | 12.89 | 12.89 | 12,667 |
| 22 Apr 2024 | 12.84 | 12.93 | 12.73 | 12.92 | 12.92 | 2,730 |
| 19 Apr 2024 | 12.64 | 12.97 | 12.57 | 12.80 | 12.80 | 5,812 |
| 18 Apr 2024 | 12.22 | 12.73 | 12.22 | 12.58 | 12.58 | 6,113 |
| 17 Apr 2024 | 12.65 | 12.69 | 12.30 | 12.36 | 12.36 | 2,033 |
| 16 Apr 2024 | 12.10 | 12.59 | 11.95 | 12.57 | 12.57 | 8,715 |
| 15 Apr 2024 | 12.30 | 12.48 | 12.18 | 12.36 | 12.36 | 6,647 |
| 12 Apr 2024 | 12.90 | 12.93 | 12.10 | 12.11 | 12.11 | 15,242 |
| 11 Apr 2024 | 13.60 | 13.64 | 13.10 | 13.22 | 13.22 | 8,483 |
| 10 Apr 2024 | 13.93 | 13.93 | 13.05 | 13.40 | 13.40 | 8,515 |
| 09 Apr 2024 | 13.66 | 13.94 | 13.52 | 13.90 | 13.90 | 261,119 |
| 08 Apr 2024 | 13.62 | 13.70 | 13.43 | 13.64 | 13.64 | 265,085 |
| 05 Apr 2024 | 13.71 | 13.88 | 13.68 | 13.79 | 13.79 | 4,123 |
| 04 Apr 2024 | 14.21 | 14.41 | 14.05 | 14.16 | 14.16 | 5,917 |
| 03 Apr 2024 | 14.25 | 14.32 | 14.01 | 14.03 | 14.03 | 10,605 |
| 02 Apr 2024 | 15.00 | 15.00 | 14.10 | 14.27 | 14.27 | 18,454 |
| 28 Mar 2024 | 15.15 | 15.45 | 15.15 | 15.35 | 15.35 | 22,499 |
| 27 Mar 2024 | 14.50 | 14.99 | 14.49 | 14.99 | 14.99 | 20,469 |
| 26 Mar 2024 | 14.74 | 14.80 | 14.30 | 14.30 | 14.30 | 4,225 |
| 25 Mar 2024 | 14.25 | 14.59 | 14.15 | 14.40 | 14.40 | 6,791 |
| 22 Mar 2024 | 14.30 | 14.31 | 13.91 | 14.12 | 14.12 | 17,382 |
| 21 Mar 2024 | 14.41 | 14.64 | 14.35 | 14.50 | 14.50 | 8,062 |
| 20 Mar 2024 | 14.48 | 14.64 | 14.29 | 14.45 | 14.45 | 6,167 |
| 19 Mar 2024 | 14.10 | 14.59 | 14.10 | 14.47 | 14.47 | 3,321 |
| 18 Mar 2024 | 14.70 | 14.75 | 14.20 | 14.40 | 14.40 | 16,615 |
| 15 Mar 2024 | 14.47 | 14.83 | 14.47 | 14.83 | 14.83 | 3,942 |
| 14 Mar 2024 | 15.17 | 15.34 | 14.48 | 14.48 | 14.48 | 22,315 |
| 13 Mar 2024 | 16.10 | 16.10 | 15.43 | 15.54 | 15.54 | 1,054 |
| 12 Mar 2024 | 15.96 | 16.10 | 15.52 | 15.52 | 15.52 | 8,508 |
| 11 Mar 2024 | 16.06 | 16.29 | 15.99 | 16.12 | 16.12 | 1,525 |
| 08 Mar 2024 | 16.22 | 16.37 | 15.99 | 16.08 | 16.08 | 2,996 |
| 08 Mar 2024 | 0.09 Dividend | |||||
| 07 Mar 2024 | 15.94 | 16.21 | 15.85 | 16.17 | 16.08 | 5,844 |
| 06 Mar 2024 | 15.94 | 15.98 | 15.65 | 15.65 | 15.56 | 2,870 |
| 05 Mar 2024 | 15.43 | 15.95 | 15.32 | 15.95 | 15.86 | 1,712 |
| 04 Mar 2024 | 16.09 | 16.12 | 15.57 | 15.86 | 15.77 | 4,973 |
| 01 Mar 2024 | 16.29 | 16.51 | 15.80 | 16.44 | 16.35 | 5,518 |
| 29 Feb 2024 | 16.10 | 16.38 | 15.99 | 16.18 | 16.09 | 1,748 |
| 28 Feb 2024 | 15.62 | 16.39 | 15.62 | 16.31 | 16.21 | 12,042 |
| 27 Feb 2024 | 15.63 | 16.17 | 15.63 | 16.14 | 16.05 | 2,913 |
| 26 Feb 2024 | 15.74 | 15.86 | 15.31 | 15.41 | 15.33 | 288,512 |
| 23 Feb 2024 | 15.82 | 16.00 | 15.79 | 15.85 | 15.76 | 2,840 |
| 22 Feb 2024 | 16.16 | 16.22 | 15.86 | 15.89 | 15.80 | 2,620 |
| 21 Feb 2024 | 16.00 | 16.36 | 15.95 | 16.29 | 16.20 | 2,738 |
| 20 Feb 2024 | 16.30 | 16.30 | 15.92 | 16.17 | 16.08 | 6,792 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 17.05 | 17.05 | 16.44 | 16.78 | 16.69 | 78,360 |
| 15 Feb 2024 | 17.34 | 17.40 | 16.99 | 17.04 | 16.95 | 7,773 |
| 14 Feb 2024 | 17.10 | 17.16 | 16.69 | 17.02 | 16.93 | 1,716 |
| 13 Feb 2024 | 16.45 | 16.76 | 15.83 | 16.33 | 16.23 | 11,913 |
| 12 Feb 2024 | 15.75 | 17.68 | 15.75 | 17.55 | 17.45 | 27,756 |
| 09 Feb 2024 | 15.37 | 15.47 | 15.07 | 15.33 | 15.24 | 5,636 |
| 08 Feb 2024 | 15.42 | 15.71 | 15.19 | 15.43 | 15.34 | 6,754 |
| 07 Feb 2024 | 15.25 | 15.72 | 14.47 | 14.80 | 14.72 | 23,956 |
| 06 Feb 2024 | 16.50 | 17.07 | 16.39 | 16.90 | 16.81 | 2,841 |
| 05 Feb 2024 | 16.67 | 16.76 | 16.12 | 16.51 | 16.42 | 6,811 |
| 02 Feb 2024 | 16.33 | 16.55 | 16.11 | 16.48 | 16.39 | 2,812 |
| 01 Feb 2024 | 16.66 | 16.72 | 16.04 | 16.46 | 16.37 | 6,364 |
| 31 Jan 2024 | 17.04 | 17.20 | 16.73 | 16.79 | 16.70 | 11,296 |
| 30 Jan 2024 | 17.05 | 17.31 | 16.91 | 17.25 | 17.15 | 7,960 |
| 29 Jan 2024 | 17.14 | 17.38 | 16.95 | 17.29 | 17.19 | 4,379 |
| 26 Jan 2024 | 17.41 | 17.46 | 16.43 | 17.28 | 17.18 | 211,193 |
| 25 Jan 2024 | 16.40 | 16.90 | 16.30 | 16.85 | 16.76 | 3,564 |
| 24 Jan 2024 | 16.79 | 17.07 | 16.79 | 16.85 | 16.76 | 1,109 |
| 23 Jan 2024 | 16.80 | 17.16 | 16.41 | 16.54 | 16.45 | 23,315 |
| 22 Jan 2024 | 15.72 | 16.24 | 15.63 | 16.22 | 16.13 | 8,402 |
| 19 Jan 2024 | 15.19 | 15.65 | 15.15 | 15.65 | 15.56 | 2,752 |
| 18 Jan 2024 | 15.33 | 15.35 | 14.96 | 15.18 | 15.09 | 901 |
| 17 Jan 2024 | 15.08 | 15.35 | 14.89 | 15.14 | 15.05 | 11,124 |
| 16 Jan 2024 | 15.85 | 15.90 | 15.27 | 15.44 | 15.35 | 5,436 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 17.03 | 17.08 | 16.07 | 16.18 | 16.09 | 7,633 |
| 11 Jan 2024 | 16.90 | 17.15 | 16.50 | 16.93 | 16.83 | 39,458 |
| 10 Jan 2024 | 17.16 | 17.29 | 16.59 | 17.11 | 17.01 | 85,115 |
| 09 Jan 2024 | 17.16 | 17.36 | 17.11 | 17.36 | 17.26 | 1,922 |
| 08 Jan 2024 | 16.89 | 17.37 | 16.86 | 17.36 | 17.26 | 3,311 |
| 05 Jan 2024 | 16.76 | 17.24 | 16.74 | 16.86 | 16.76 | 6,061 |
| 04 Jan 2024 | 17.35 | 17.40 | 16.75 | 16.89 | 16.80 | 19,776 |
| 03 Jan 2024 | 18.34 | 18.34 | 17.45 | 17.85 | 17.75 | 12,930 |
| 02 Jan 2024 | 18.51 | 18.98 | 18.49 | 18.85 | 18.75 | 11,684 |
| 29 Dec 2023 | 19.00 | 19.21 | 18.65 | 18.88 | 18.77 | 7,552 |
| 28 Dec 2023 | 18.76 | 19.04 | 18.76 | 18.95 | 18.84 | 7,753 |
| 27 Dec 2023 | 18.89 | 19.10 | 18.62 | 18.82 | 18.72 | 4,307 |
| 22 Dec 2023 | 19.21 | 19.21 | 18.08 | 18.69 | 18.59 | 176,212 |
| 21 Dec 2023 | 18.14 | 19.10 | 18.14 | 19.09 | 18.98 | 10,917 |
| 20 Dec 2023 | 18.43 | 18.68 | 18.37 | 18.52 | 18.42 | 4,039 |
| 19 Dec 2023 | 18.62 | 19.15 | 18.56 | 18.82 | 18.72 | 9,450 |
| 18 Dec 2023 | 18.80 | 18.92 | 18.01 | 18.37 | 18.27 | 18,306 |
| 15 Dec 2023 | 20.36 | 20.41 | 19.76 | 19.94 | 19.83 | 3,874 |
| 14 Dec 2023 | 19.00 | 20.68 | 19.00 | 20.44 | 20.33 | 53,720 |
| 13 Dec 2023 | 17.60 | 17.97 | 17.52 | 17.58 | 17.48 | 2,483 |
| 12 Dec 2023 | 18.14 | 18.14 | 17.55 | 17.87 | 17.77 | 4,144 |
| 11 Dec 2023 | 18.27 | 18.42 | 17.97 | 18.30 | 18.20 | 3,573 |
| 08 Dec 2023 | 18.12 | 18.40 | 18.10 | 18.23 | 18.13 | 2,258 |
| 08 Dec 2023 | 0.09 Dividend | |||||
| 07 Dec 2023 | 18.21 | 18.47 | 17.85 | 18.34 | 18.15 | 4,949 |
| 06 Dec 2023 | 18.31 | 18.74 | 18.08 | 18.33 | 18.14 | 7,693 |
| 05 Dec 2023 | 18.55 | 18.56 | 18.02 | 18.11 | 17.92 | 7,294 |
| 04 Dec 2023 | 17.99 | 19.06 | 17.89 | 18.80 | 18.60 | 41,108 |
| 01 Dec 2023 | 17.01 | 17.93 | 16.76 | 17.81 | 17.62 | 19,559 |
| *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.