Singapore markets close in 1 minute
Straits Times Index
3,274.95 -12.80 (-0.39%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,106.84 +27.98 (+0.35%) Bitcoin USD
64,366.18 +503.09 (+0.79%) CMC Crypto 200
1,389.61 -6.93 (-0.50%)
Oryzon Genomics S.A. (0RDB.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 05:56PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 138 |
| 23 Apr 2024 | 2.0350 | 2.0350 | 2.0200 | 2.0300 | 2.0300 | 127 |
| 22 Apr 2024 | 1.9803 | 1.9803 | 1.9380 | 1.9800 | 1.9800 | 697 |
| 19 Apr 2024 | 1.9200 | 1.9200 | 1.8940 | 1.9200 | 1.9200 | 70 |
| 18 Apr 2024 | 1.9380 | 1.9380 | 1.9300 | 1.9300 | 1.9300 | 1,095 |
| 17 Apr 2024 | 1.8720 | 1.9203 | 1.7960 | 1.7960 | 1.7960 | 655 |
| 16 Apr 2024 | 1.8160 | 1.8160 | 1.7800 | 1.7800 | 1.7800 | 251 |
| 15 Apr 2024 | 1.9300 | 1.9300 | 1.8900 | 1.8900 | 1.8900 | 37 |
| 12 Apr 2024 | 2.0000 | 2.0000 | 1.9720 | 2.0000 | 2.0000 | 427 |
| 11 Apr 2024 | 2.0000 | 2.0200 | 1.9700 | 1.9700 | 1.9700 | 286 |
| 10 Apr 2024 | 2.0650 | 2.0650 | 2.0003 | 2.0003 | 2.0003 | 300 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 2.0900 | 2.0900 | 2.0750 | 2.0750 | 2.0750 | 1,785 |
| 05 Apr 2024 | 2.0703 | 2.0703 | 2.0703 | 2.0703 | 2.0703 | 1,484 |
| 04 Apr 2024 | 2.1400 | 2.1400 | 2.0000 | 2.0253 | 2.0253 | 2,116 |
| 03 Apr 2024 | 1.9940 | 2.0803 | 1.9800 | 2.0803 | 2.0803 | 2,027 |
| 02 Apr 2024 | 1.7740 | 1.9200 | 1.7740 | 1.9183 | 1.9183 | 2,080 |
| 28 Mar 2024 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | 5 |
| 27 Mar 2024 | 1.7102 | 1.7102 | 1.7100 | 1.7100 | 1.7100 | 100 |
| 26 Mar 2024 | 1.7100 | 1.7177 | 1.7100 | 1.7177 | 1.7177 | 183 |
| 25 Mar 2024 | 1.7400 | 1.7400 | 1.7291 | 1.7320 | 1.7320 | 73 |
| 22 Mar 2024 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | 43 |
| 21 Mar 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 68 |
| 18 Mar 2024 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | 29 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1.7500 | 1.7700 | 1.7500 | 1.7520 | 1.7520 | 2,375 |
| 13 Mar 2024 | 1.8620 | 1.8780 | 1.8220 | 1.8220 | 1.8220 | 3,402 |
| 12 Mar 2024 | 1.8303 | 1.8303 | 1.8303 | 1.8303 | 1.8303 | 659 |
| 11 Mar 2024 | 1.7480 | 1.7480 | 1.7282 | 1.7282 | 1.7282 | 753 |
| 08 Mar 2024 | 1.6582 | 1.6582 | 1.6582 | 1.6582 | 1.6582 | 945 |
| 07 Mar 2024 | 1.6022 | 1.6022 | 1.6020 | 1.6020 | 1.6020 | 1,072 |
| 06 Mar 2024 | 1.6442 | 1.6442 | 1.6442 | 1.6442 | 1.6442 | 450 |
| 05 Mar 2024 | 1.6322 | 1.6460 | 1.6322 | 1.6460 | 1.6460 | 900 |
| 04 Mar 2024 | 1.6282 | 1.6282 | 1.6282 | 1.6282 | 1.6282 | 352 |
| 01 Mar 2024 | 1.8340 | 1.8340 | 1.7502 | 1.7502 | 1.7502 | 346 |
| 29 Feb 2024 | 1.8543 | 1.8543 | 1.8543 | 1.8543 | 1.8543 | 127 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 1.8643 | 1.8643 | 1.8643 | 1.8643 | 1.8643 | 57 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | 24 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 1.8680 | 1.8903 | 1.8680 | 1.8903 | 1.8903 | 172 |
| 14 Feb 2024 | 1.8660 | 1.8900 | 1.8660 | 1.8900 | 1.8900 | 3 |
| 13 Feb 2024 | 1.8960 | 1.8960 | 1.8697 | 1.8697 | 1.8697 | 2,589 |
| 12 Feb 2024 | 1.8800 | 1.8800 | 1.8660 | 1.8679 | 1.8679 | 2,604 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 5 |
| 06 Feb 2024 | 1.9037 | 1.9037 | 1.9037 | 1.9037 | 1.9037 | 99 |
| 05 Feb 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 10 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 1.9080 | 1.9080 | 1.8900 | 1.8900 | 1.8900 | 24 |
| 31 Jan 2024 | 1.9203 | 1.9203 | 1.9203 | 1.9203 | 1.9203 | 106 |
| 30 Jan 2024 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 5 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 1.9243 | 1.9243 | 1.9243 | 1.9243 | 1.9243 | 66 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 1.8900 | 1.9163 | 1.8900 | 1.9163 | 1.9163 | 1,956 |
| 19 Jan 2024 | 1.8900 | 1.8900 | 1.8603 | 1.8603 | 1.8603 | 205 |
| 18 Jan 2024 | 1.8997 | 1.8997 | 1.8997 | 1.8997 | 1.8997 | 2,104 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 1.9180 | 1.9180 | 1.9020 | 1.9020 | 1.9020 | 4,766 |
| 15 Jan 2024 | 1.9237 | 1.9240 | 1.9237 | 1.9240 | 1.9240 | 4,870 |
| 12 Jan 2024 | 1.9297 | 1.9297 | 1.9297 | 1.9297 | 1.9297 | 174 |
| 11 Jan 2024 | 1.9640 | 1.9760 | 1.9400 | 1.9403 | 1.9403 | 1,138 |
| 10 Jan 2024 | 1.9520 | 1.9640 | 1.9220 | 1.9300 | 1.9300 | 1,816 |
| 09 Jan 2024 | 1.9257 | 2.0164 | 1.9257 | 2.0164 | 2.0164 | 11,470 |
| 08 Jan 2024 | 2.3100 | 2.3600 | 2.0504 | 2.0897 | 2.0897 | 2,964 |
| 05 Jan 2024 | 2.1250 | 2.2150 | 2.1250 | 2.2147 | 2.2147 | 852 |
| 04 Jan 2024 | 2.1300 | 2.1410 | 2.1300 | 2.1410 | 2.1410 | 2,244 |
| 03 Jan 2024 | 2.0700 | 2.1500 | 2.0700 | 2.1300 | 2.1300 | 6,802 |
| 02 Jan 2024 | 1.9865 | 2.0103 | 1.9865 | 2.0103 | 2.0103 | 8,407 |
| 29 Dec 2023 | 1.9300 | 1.9418 | 1.9300 | 1.9418 | 1.9418 | 5,604 |
| 28 Dec 2023 | 1.9920 | 1.9920 | 1.9597 | 1.9597 | 1.9597 | 3,631 |
| 27 Dec 2023 | 2.0166 | 2.0166 | 1.9997 | 1.9997 | 1.9997 | 8,793 |
| 22 Dec 2023 | 2.0650 | 2.0796 | 2.0353 | 2.0353 | 2.0353 | 4,379 |
| 21 Dec 2023 | 2.1090 | 2.1090 | 2.1003 | 2.1003 | 2.1003 | 1,053 |
| 20 Dec 2023 | 2.0997 | 2.1000 | 2.0997 | 2.1000 | 2.1000 | 441 |
| 19 Dec 2023 | 2.0983 | 2.0983 | 2.0900 | 2.0900 | 2.0900 | 14,470 |
| 18 Dec 2023 | 2.1200 | 2.1200 | 2.1047 | 2.1047 | 2.1047 | 5,604 |
| 15 Dec 2023 | 2.1450 | 2.1450 | 2.1297 | 2.1297 | 2.1297 | 7,326 |
| 14 Dec 2023 | 2.1550 | 2.1553 | 2.1400 | 2.1553 | 2.1553 | 6,736 |
| 13 Dec 2023 | 2.1300 | 2.1500 | 2.1300 | 2.1397 | 2.1397 | 1,657 |
| 12 Dec 2023 | 2.1450 | 2.1519 | 2.1450 | 2.1519 | 2.1519 | 2,114 |
| 11 Dec 2023 | 2.2400 | 2.2400 | 2.2200 | 2.2200 | 2.2200 | 19 |
| 08 Dec 2023 | 2.1800 | 2.1845 | 2.1753 | 2.1753 | 2.1753 | 5,017 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 2.1403 | 2.1403 | 2.1403 | 2.1403 | 2.1403 | 1,034 |
| 05 Dec 2023 | 2.1000 | 2.2103 | 2.1000 | 2.2103 | 2.2103 | 478 |
| 04 Dec 2023 | 2.0550 | 2.0853 | 2.0550 | 2.0853 | 2.0853 | 435 |
| 01 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.