Singapore markets close in 4 hours 53 minutes
Straits Times Index
3,299.35 +6.66 (+0.20%) Nikkei
38,256.98 -17.07 (-0.04%) Hang Seng
18,154.78 +391.75 (+2.21%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,461.18 -2,761.22 (-4.59%) CMC Crypto 200
1,261.52 -77.54 (-5.79%)
Amoéba S.A. (0RAE.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 11:07AM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 24 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 0.4215 | 0.4215 | 0.4215 | 0.4215 | 0.4215 | 100 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 3 |
| 17 Apr 2024 | 0.3935 | 0.3935 | 0.3935 | 0.3935 | 0.3935 | 12 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 4 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 15 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 0.3820 | 0.3890 | 0.3820 | 0.3890 | 0.3890 | 26 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 0.4000 | 0.4000 | 0.3912 | 0.3912 | 0.3912 | 15 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | 5 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 0.4126 | 0.4126 | 0.4126 | 0.4126 | 0.4126 | 55 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 2 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 0.4230 | 0.4230 | 0.4200 | 0.4200 | 0.4200 | 350 |
| 01 Mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 348 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | 20 |
| 27 Feb 2024 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | 33 |
| 26 Feb 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 126 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 2 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 0.4495 | 0.4495 | 0.4495 | 0.4495 | 0.4495 | 2 |
| 19 Feb 2024 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | 10 |
| 16 Feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 4 |
| 15 Feb 2024 | 0.4805 | 0.4805 | 0.4670 | 0.4670 | 0.4670 | 28 |
| 14 Feb 2024 | 0.4805 | 0.4805 | 0.4805 | 0.4805 | 0.4805 | 550 |
| 13 Feb 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 8 |
| 12 Feb 2024 | 0.4655 | 0.4800 | 0.4655 | 0.4800 | 0.4800 | 780 |
| 09 Feb 2024 | 0.4695 | 0.4695 | 0.4695 | 0.4695 | 0.4695 | 18 |
| 08 Feb 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 100 |
| 07 Feb 2024 | 0.4935 | 0.4935 | 0.4830 | 0.4830 | 0.4830 | 292 |
| 06 Feb 2024 | 0.5600 | 0.5600 | 0.5020 | 0.5090 | 0.5090 | 1,032 |
| 05 Feb 2024 | 0.5020 | 0.5880 | 0.5020 | 0.5300 | 0.5300 | 7,109 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 14 |
| 31 Jan 2024 | 0.4435 | 0.4800 | 0.4400 | 0.4800 | 0.4800 | 92 |
| 30 Jan 2024 | 0.4145 | 0.4145 | 0.4145 | 0.4145 | 0.4145 | 4 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 100 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 0.4295 | 0.4300 | 0.4295 | 0.4300 | 0.4300 | 1,160 |
| 19 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 8 |
| 18 Jan 2024 | 0.3950 | 0.3950 | 0.3815 | 0.3875 | 0.3875 | 2,295 |
| 17 Jan 2024 | 0.4790 | 0.4790 | 0.3955 | 0.4150 | 0.4150 | 6,076 |
| 16 Jan 2024 | 0.3940 | 0.4400 | 0.3940 | 0.4400 | 0.4400 | 9,519 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 250 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 0.3855 | 0.3855 | 0.3855 | 0.3855 | 0.3855 | 2,000 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 300 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 561 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | 3 |
| 08 Dec 2023 | 0.4095 | 0.4160 | 0.4095 | 0.4160 | 0.4160 | 893 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| *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.