Singapore markets close in 7 hours 23 minutes
Straits Times Index
3,318.75 +26.06 (+0.79%) Nikkei
38,140.30 -133.75 (-0.35%) Hang Seng
17,760.68 -2.35 (-0.01%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,221.84 -3,055.79 (-5.07%) CMC Crypto 200
1,265.61 -73.46 (-5.49%)
Hoist Finance AB (publ) (0R65.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 05:30PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 52.30 | 52.50 | 52.00 | 52.50 | 52.50 | 564 |
| 29 Apr 2024 | 50.65 | 51.80 | 51.80 | 51.80 | 51.80 | 650 |
| 26 Apr 2024 | 49.00 | 50.50 | 48.30 | 50.28 | 50.28 | 6,800 |
| 25 Apr 2024 | 48.70 | 49.75 | 48.20 | 48.90 | 48.90 | 6,368 |
| 24 Apr 2024 | 52.50 | 52.40 | 48.05 | 51.10 | 51.10 | 11,548 |
| 23 Apr 2024 | 51.85 | 52.40 | 51.60 | 52.40 | 52.40 | 775,299 |
| 22 Apr 2024 | 50.65 | 51.80 | 51.00 | 51.40 | 51.40 | 2,183,355 |
| 19 Apr 2024 | 49.90 | 50.80 | 49.40 | 50.50 | 50.50 | 3,487 |
| 18 Apr 2024 | 50.75 | 50.50 | 49.80 | 50.15 | 50.15 | 8,113 |
| 17 Apr 2024 | 50.28 | 50.90 | 49.90 | 50.60 | 50.60 | 1,925 |
| 16 Apr 2024 | 48.25 | 49.65 | 48.50 | 49.35 | 49.35 | 459 |
| 15 Apr 2024 | 48.80 | 49.75 | 49.10 | 49.27 | 49.27 | 4,033 |
| 12 Apr 2024 | 52.20 | 52.80 | 49.75 | 52.80 | 52.80 | 3,780 |
| 11 Apr 2024 | 52.10 | 52.10 | 51.90 | 52.10 | 52.10 | 1,557 |
| 10 Apr 2024 | 51.25 | 52.80 | 52.00 | 52.26 | 52.26 | 4,334 |
| 09 Apr 2024 | 51.22 | 51.80 | 51.20 | 51.20 | 51.20 | 2,838 |
| 08 Apr 2024 | 51.65 | 51.50 | 51.10 | 51.20 | 51.20 | 1,402 |
| 05 Apr 2024 | 51.55 | 51.60 | 51.20 | 51.46 | 51.46 | 3,025 |
| 04 Apr 2024 | 51.55 | 52.34 | 51.90 | 52.00 | 52.00 | 800,899 |
| 03 Apr 2024 | 52.00 | 51.90 | 51.50 | 51.74 | 51.74 | 4,923 |
| 02 Apr 2024 | 52.90 | 53.60 | 51.50 | 53.60 | 53.60 | 2,101 |
| 28 Mar 2024 | 53.30 | 53.60 | 52.70 | 52.70 | 52.70 | 1,317 |
| 27 Mar 2024 | 52.50 | 53.90 | 52.70 | 53.60 | 53.60 | 9,062 |
| 26 Mar 2024 | 51.15 | 52.60 | 51.40 | 52.16 | 52.16 | 4,174 |
| 25 Mar 2024 | 52.20 | 52.30 | 51.80 | 52.00 | 52.00 | 1,383 |
| 22 Mar 2024 | 49.90 | 52.10 | 51.30 | 52.10 | 52.10 | 4,794 |
| 21 Mar 2024 | 51.15 | 51.00 | 51.00 | 51.00 | 51.00 | 218 |
| 20 Mar 2024 | 48.83 | 50.90 | 49.30 | 49.75 | 49.75 | 2,125 |
| 19 Mar 2024 | 47.67 | 49.15 | 47.78 | 49.00 | 49.00 | 3,849 |
| 18 Mar 2024 | 47.53 | 48.00 | 47.40 | 47.55 | 47.55 | 641 |
| 15 Mar 2024 | 47.58 | 48.20 | 48.00 | 48.00 | 48.00 | 2,944 |
| 14 Mar 2024 | 48.35 | 48.30 | 46.85 | 47.20 | 47.20 | 800,475 |
| 13 Mar 2024 | 48.30 | 48.02 | 48.00 | 48.02 | 48.02 | 1,163 |
| 12 Mar 2024 | 46.80 | 47.95 | 46.35 | 47.95 | 47.95 | 1,048 |
| 11 Mar 2024 | 46.10 | 47.15 | 46.32 | 46.98 | 46.98 | 5,389 |
| 08 Mar 2024 | 46.30 | 47.00 | 47.00 | 47.00 | 47.00 | 466 |
| 07 Mar 2024 | 41.47 | 47.10 | 43.20 | 46.55 | 46.55 | 13,629 |
| 06 Mar 2024 | 41.58 | 41.60 | 41.60 | 41.60 | 41.60 | 338 |
| 05 Mar 2024 | 41.67 | 41.90 | 41.45 | 41.75 | 41.75 | 1,748 |
| 04 Mar 2024 | 43.38 | 42.15 | 42.10 | 42.10 | 42.10 | 385 |
| 01 Mar 2024 | 42.90 | 43.35 | 43.35 | 43.35 | 43.35 | 18 |
| 29 Feb 2024 | 43.13 | 43.80 | 43.00 | 43.55 | 43.55 | 1,869 |
| 28 Feb 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 27 Feb 2024 | 43.13 | 43.70 | 43.00 | 43.45 | 43.45 | 661 |
| 26 Feb 2024 | 43.08 | 43.10 | 43.10 | 43.10 | 43.10 | 249 |
| 23 Feb 2024 | 42.70 | 43.20 | 43.20 | 43.20 | 43.20 | 571 |
| 22 Feb 2024 | 41.63 | 42.80 | 41.95 | 42.80 | 42.80 | 3,492 |
| 21 Feb 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| 20 Feb 2024 | 42.95 | 42.64 | 42.30 | 42.30 | 42.30 | 6,453 |
| 19 Feb 2024 | 42.35 | 43.60 | 43.45 | 43.45 | 43.45 | 1,221 |
| 16 Feb 2024 | 40.80 | 42.75 | 41.09 | 41.09 | 41.09 | 2,401 |
| 15 Feb 2024 | 41.22 | 41.10 | 41.10 | 41.10 | 41.10 | 1,928 |
| 14 Feb 2024 | 41.92 | 41.35 | 40.90 | 41.07 | 41.07 | 2,942 |
| 13 Feb 2024 | 41.47 | 41.85 | 41.20 | 41.20 | 41.20 | 3,381 |
| 12 Feb 2024 | 41.33 | 41.45 | 41.45 | 41.45 | 41.45 | 199 |
| 09 Feb 2024 | 41.42 | 41.50 | 41.24 | 41.43 | 41.43 | 5,336 |
| 08 Feb 2024 | 40.75 | 41.56 | 41.56 | 41.56 | 41.56 | 1,474 |
| 07 Feb 2024 | 37.83 | 40.20 | 39.80 | 40.20 | 40.20 | 2,362 |
| 06 Feb 2024 | 37.47 | 36.30 | 35.60 | 35.71 | 35.71 | 8,412 |
| 05 Feb 2024 | 35.88 | 38.00 | 36.95 | 37.33 | 37.33 | 3,381 |
| 02 Feb 2024 | 35.42 | 35.45 | 35.45 | 35.53 | 35.53 | 2 |
| 01 Feb 2024 | 34.75 | 35.25 | 34.40 | 35.25 | 35.25 | 2,325 |
| 31 Jan 2024 | 34.80 | 34.75 | 34.75 | 34.75 | 34.75 | 41 |
| 30 Jan 2024 | 35.67 | 35.08 | 34.90 | 34.95 | 34.95 | 2,682 |
| 29 Jan 2024 | 35.33 | 35.20 | 35.10 | 35.20 | 35.20 | 1,283 |
| 26 Jan 2024 | 34.45 | 35.00 | 34.50 | 35.00 | 35.00 | 2,164 |
| 25 Jan 2024 | 34.40 | 35.30 | 34.80 | 35.13 | 35.13 | 2,930 |
| 24 Jan 2024 | 34.50 | 34.50 | 34.45 | 34.45 | 34.45 | 2,150 |
| 23 Jan 2024 | 34.35 | 34.30 | 34.14 | 34.23 | 34.23 | 2,662 |
| 22 Jan 2024 | 35.08 | 33.70 | 33.70 | 33.70 | 33.70 | 270 |
| 19 Jan 2024 | 34.85 | 34.35 | 33.80 | 34.17 | 34.17 | 3,777 |
| 18 Jan 2024 | 34.95 | 35.10 | 34.90 | 35.00 | 35.00 | 1,220 |
| 17 Jan 2024 | 35.22 | 35.10 | 34.75 | 34.96 | 34.96 | 1,854 |
| 16 Jan 2024 | 37.13 | 35.36 | 35.36 | 35.36 | 35.36 | 290 |
| 15 Jan 2024 | 36.75 | 37.25 | 36.75 | 37.17 | 37.17 | 4,801 |
| 12 Jan 2024 | 36.75 | 36.80 | 36.40 | 36.76 | 36.76 | 1,622 |
| 11 Jan 2024 | 37.42 | 37.00 | 36.45 | 36.45 | 36.45 | 2,814 |
| 10 Jan 2024 | 37.63 | 37.70 | 37.10 | 37.59 | 37.59 | 2,047 |
| 09 Jan 2024 | 38.20 | 38.30 | 37.20 | 37.89 | 37.89 | 3,215 |
| 08 Jan 2024 | 37.63 | 38.10 | 37.70 | 37.80 | 37.80 | 2,612 |
| 05 Jan 2024 | 37.33 | 37.80 | 37.50 | 37.80 | 37.80 | 1,084 |
| 04 Jan 2024 | 36.65 | 37.85 | 37.19 | 37.19 | 37.19 | 2,560 |
| 03 Jan 2024 | 37.78 | 36.95 | 36.50 | 36.80 | 36.80 | 3,142 |
| 02 Jan 2024 | 37.33 | 38.05 | 37.20 | 37.20 | 37.20 | 1,437 |
| 29 Dec 2023 | 37.13 | 37.40 | 37.10 | 37.10 | 37.10 | 424 |
| 28 Dec 2023 | 36.70 | 37.10 | 36.95 | 36.95 | 36.95 | 263 |
| 27 Dec 2023 | 36.10 | 36.41 | 36.00 | 36.00 | 36.00 | 3,068 |
| 22 Dec 2023 | 36.10 | 36.15 | 35.95 | 35.95 | 35.95 | 1,590 |
| 21 Dec 2023 | 36.35 | 36.45 | 35.97 | 35.97 | 35.97 | 3,932 |
| 20 Dec 2023 | 36.65 | 36.75 | 36.50 | 36.50 | 36.50 | 1,781 |
| 19 Dec 2023 | 35.42 | 36.95 | 35.25 | 35.25 | 35.25 | 4,900 |
| 18 Dec 2023 | 35.47 | 35.50 | 35.35 | 35.37 | 35.37 | 1,623 |
| 15 Dec 2023 | 35.72 | 36.20 | 35.55 | 35.65 | 35.65 | 2,164 |
| 14 Dec 2023 | 35.88 | 36.00 | 35.40 | 35.40 | 35.40 | 3,615 |
| 13 Dec 2023 | 36.70 | 36.20 | 35.35 | 35.35 | 35.35 | 2,790 |
| 12 Dec 2023 | 37.47 | 36.25 | 36.10 | 36.10 | 36.10 | 3,789 |
| 11 Dec 2023 | 37.88 | 38.20 | 37.55 | 37.55 | 37.55 | 4,318 |
| 08 Dec 2023 | 38.00 | 38.35 | 38.02 | 38.10 | 38.10 | 3,969 |
| 07 Dec 2023 | 38.15 | 38.25 | 37.65 | 38.25 | 38.25 | 4,446 |
| 06 Dec 2023 | 38.45 | 38.30 | 38.20 | 38.25 | 38.25 | 1,896 |
| *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.