Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,621.39 +3,683.09 (+6.25%) CMC Crypto 200
1,363.86 +86.88 (+6.80%)
Global Dominion Access, S.A. (0RFW.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:30PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.4675 | 3.4850 | 3.4750 | 3.4850 | 3.4850 | 814 |
| 02 May 2024 | 3.5675 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 716 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 3.5300 | 3.5200 | 3.5150 | 3.5150 | 3.5150 | 1,290 |
| 29 Apr 2024 | 3.3575 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 514 |
| 26 Apr 2024 | 3.2675 | 3.3100 | 3.3005 | 3.3005 | 3.3005 | 633 |
| 25 Apr 2024 | 3.3625 | 3.3100 | 3.2705 | 3.2705 | 3.2705 | 7,754 |
| 24 Apr 2024 | 3.3675 | 3.3600 | 3.3505 | 3.3505 | 3.3505 | 870 |
| 23 Apr 2024 | 3.3050 | 3.3900 | 3.3553 | 3.3895 | 3.3895 | 6,210 |
| 22 Apr 2024 | 3.2200 | 3.2895 | 3.2559 | 3.2895 | 3.2895 | 3,754 |
| 19 Apr 2024 | 3.2050 | 3.2250 | 3.1800 | 3.1919 | 3.1919 | 3,182 |
| 18 Apr 2024 | 3.2250 | 3.2151 | 3.2150 | 3.2151 | 3.2151 | 2,002 |
| 17 Apr 2024 | 3.2150 | 3.2150 | 3.2000 | 3.2000 | 3.2000 | 1 |
| 16 Apr 2024 | 3.2575 | 3.2300 | 3.2250 | 3.2250 | 3.2250 | 5 |
| 15 Apr 2024 | 3.2775 | 3.3400 | 3.2800 | 3.3194 | 3.3194 | 1,667 |
| 12 Apr 2024 | 3.4200 | 3.4050 | 3.3305 | 3.3305 | 3.3305 | 143 |
| 11 Apr 2024 | 3.3525 | 3.3526 | 3.3526 | 3.3526 | 3.3526 | 9,964 |
| 10 Apr 2024 | 3.4200 | 3.3705 | 3.3500 | 3.3705 | 3.3705 | 5,589 |
| 09 Apr 2024 | 3.4525 | 3.3255 | 3.3255 | 3.3255 | 3.3255 | 7,746 |
| 08 Apr 2024 | 3.3450 | 3.3200 | 3.3100 | 3.3147 | 3.3147 | 965 |
| 05 Apr 2024 | 3.3525 | 3.3550 | 3.3400 | 3.3405 | 3.3405 | 2,159 |
| 04 Apr 2024 | 3.4000 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 10,433 |
| 03 Apr 2024 | 3.3000 | 3.3905 | 3.3404 | 3.3905 | 3.3905 | 6,630 |
| 02 Apr 2024 | 3.3575 | 3.3498 | 3.2950 | 3.2950 | 3.2950 | 16,773 |
| 28 Mar 2024 | 3.4000 | 3.3800 | 3.3550 | 3.3647 | 3.3647 | 8,529 |
| 27 Mar 2024 | 3.3300 | 3.3656 | 3.3495 | 3.3495 | 3.3495 | 1,958 |
| 26 Mar 2024 | 3.2775 | 3.3300 | 3.2895 | 3.2895 | 3.2895 | 3,546 |
| 25 Mar 2024 | 3.2675 | 3.2950 | 3.2895 | 3.2895 | 3.2895 | 197 |
| 22 Mar 2024 | 3.2775 | 3.2895 | 3.2700 | 3.2751 | 3.2751 | 1,698 |
| 21 Mar 2024 | 3.2525 | 3.3155 | 3.2895 | 3.2895 | 3.2895 | 6,182 |
| 20 Mar 2024 | 3.3050 | 3.2900 | 3.2800 | 3.2845 | 3.2845 | 8,208 |
| 19 Mar 2024 | 3.2000 | 3.2795 | 3.2250 | 3.2795 | 3.2795 | 402 |
| 18 Mar 2024 | 3.2100 | 3.2500 | 3.2150 | 3.2295 | 3.2295 | 5,751 |
| 15 Mar 2024 | 3.3200 | 3.3100 | 3.2396 | 3.2396 | 3.2396 | 607 |
| 14 Mar 2024 | 3.3925 | 3.3045 | 3.3045 | 3.3045 | 3.3045 | 266 |
| 13 Mar 2024 | 3.3525 | 3.3655 | 3.3150 | 3.3655 | 3.3655 | 1,576 |
| 12 Mar 2024 | 3.4400 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 174 |
| 11 Mar 2024 | 3.4775 | 3.3750 | 3.3350 | 3.3605 | 3.3605 | 9,114 |
| 08 Mar 2024 | 3.4875 | 3.3755 | 3.3750 | 3.3755 | 3.3755 | 6,874 |
| 07 Mar 2024 | 3.4000 | 3.4355 | 3.4000 | 3.4355 | 3.4355 | 5,776 |
| 06 Mar 2024 | 3.3775 | 3.4000 | 3.3800 | 3.3955 | 3.3955 | 5,204 |
| 05 Mar 2024 | 3.4000 | 3.4150 | 3.3950 | 3.4005 | 3.4005 | 932 |
| 04 Mar 2024 | 3.5000 | 3.4650 | 3.4250 | 3.4465 | 3.4465 | 12,904 |
| 01 Mar 2024 | 3.4525 | 3.4400 | 3.4305 | 3.4305 | 3.4305 | 3,005 |
| 29 Feb 2024 | 3.4350 | 3.5000 | 3.4450 | 3.4740 | 3.4740 | 2,101 |
| 28 Feb 2024 | 3.4825 | 3.4926 | 3.4600 | 3.4926 | 3.4926 | 7,365 |
| 27 Feb 2024 | 3.5000 | 3.4855 | 3.4350 | 3.4848 | 3.4848 | 4,404 |
| 26 Feb 2024 | 3.5000 | 3.4855 | 3.4345 | 3.4850 | 3.4850 | 16,612 |
| 23 Feb 2024 | 3.3400 | 3.3400 | 3.3150 | 3.3255 | 3.3255 | 295 |
| 22 Feb 2024 | 3.2825 | 3.3850 | 3.3500 | 3.3655 | 3.3655 | 2,795 |
| 21 Feb 2024 | 3.3000 | 3.3200 | 3.3050 | 3.3101 | 3.3101 | 2,076 |
| 20 Feb 2024 | 3.3525 | 3.3155 | 3.2950 | 3.3155 | 3.3155 | 334 |
| 19 Feb 2024 | 3.3150 | 3.3750 | 3.3200 | 3.3205 | 3.3205 | 749 |
| 16 Feb 2024 | 3.3875 | 3.3855 | 3.3400 | 3.3855 | 3.3855 | 1,856 |
| 15 Feb 2024 | 3.4000 | 3.4150 | 3.3100 | 3.3799 | 3.3799 | 3,212 |
| 14 Feb 2024 | 3.5675 | 3.4050 | 3.3850 | 3.4045 | 3.4045 | 809 |
| 13 Feb 2024 | 3.6200 | 3.5505 | 3.5505 | 3.5505 | 3.5505 | 1,437 |
| 12 Feb 2024 | 3.5775 | 3.5850 | 3.5724 | 3.5749 | 3.5749 | 2,649 |
| 09 Feb 2024 | 3.5400 | 3.5400 | 3.5395 | 3.5395 | 3.5395 | 116 |
| 08 Feb 2024 | 3.5000 | 3.5395 | 3.5077 | 3.5395 | 3.5395 | 3,689 |
| 07 Feb 2024 | 3.5875 | 3.5155 | 3.5155 | 3.5155 | 3.5155 | 276 |
| 06 Feb 2024 | 3.5450 | 3.5801 | 3.5294 | 3.5694 | 3.5694 | 3,143 |
| 05 Feb 2024 | 3.6200 | 3.5450 | 3.5350 | 3.5405 | 3.5405 | 3,642 |
| 02 Feb 2024 | 3.5875 | 3.5600 | 3.5155 | 3.5155 | 3.5155 | 2,981 |
| 01 Feb 2024 | 3.5875 | 3.5650 | 3.5305 | 3.5305 | 3.5305 | 2,256 |
| 31 Jan 2024 | 3.5875 | 3.5655 | 3.5500 | 3.5655 | 3.5655 | 29,131 |
| 30 Jan 2024 | 3.6200 | 3.5405 | 3.5405 | 3.5405 | 3.5405 | 1,195 |
| 29 Jan 2024 | 3.6200 | 3.5700 | 3.5200 | 3.5489 | 3.5489 | 4,112 |
| 26 Jan 2024 | 3.6200 | 3.5305 | 3.4950 | 3.5249 | 3.5249 | 7,826 |
| 25 Jan 2024 | 3.6200 | 3.5750 | 3.5500 | 3.5604 | 3.5604 | 3,416 |
| 24 Jan 2024 | 3.5050 | 3.6400 | 3.5500 | 3.5864 | 3.5864 | 6,698 |
| 23 Jan 2024 | 3.3525 | 3.4505 | 3.3552 | 3.3552 | 3.3552 | 1,043 |
| 22 Jan 2024 | 3.3000 | 3.3200 | 3.2750 | 3.3055 | 3.3055 | 570 |
| 19 Jan 2024 | 3.2775 | 3.3450 | 3.2645 | 3.2645 | 3.2645 | 3,073 |
| 18 Jan 2024 | 3.3450 | 3.3250 | 3.3055 | 3.3055 | 3.3055 | 2,795 |
| 17 Jan 2024 | 3.3525 | 3.3344 | 3.3150 | 3.3295 | 3.3295 | 1,865 |
| 16 Jan 2024 | 3.3875 | 3.3850 | 3.3545 | 3.3550 | 3.3550 | 1,449 |
| 15 Jan 2024 | 3.3300 | 3.3950 | 3.3350 | 3.3617 | 3.3617 | 6,161 |
| 12 Jan 2024 | 3.3150 | 3.3245 | 3.2900 | 3.3245 | 3.3245 | 1,086 |
| 11 Jan 2024 | 3.3150 | 3.3600 | 3.2795 | 3.2795 | 3.2795 | 1,905 |
| 10 Jan 2024 | 3.3350 | 3.3450 | 3.3100 | 3.3145 | 3.3145 | 1,781 |
| 09 Jan 2024 | 3.3525 | 3.3550 | 3.3200 | 3.3345 | 3.3345 | 3,125 |
| 08 Jan 2024 | 3.3525 | 3.3550 | 3.3000 | 3.3221 | 3.3221 | 4,308 |
| 05 Jan 2024 | 3.3000 | 3.3250 | 3.2850 | 3.3050 | 3.3050 | 6,944 |
| 04 Jan 2024 | 3.3400 | 3.3600 | 3.3272 | 3.3477 | 3.3477 | 5,012 |
| 03 Jan 2024 | 3.4300 | 3.4250 | 3.3555 | 3.3555 | 3.3555 | 719 |
| 02 Jan 2024 | 3.4000 | 3.4250 | 3.3750 | 3.3928 | 3.3928 | 7,905 |
| 29 Dec 2023 | 3.3300 | 3.3800 | 3.3350 | 3.3722 | 3.3722 | 1,191 |
| 28 Dec 2023 | 3.3775 | 3.3505 | 3.3300 | 3.3505 | 3.3505 | 4,264 |
| 27 Dec 2023 | 3.3000 | 3.3255 | 3.2500 | 3.3255 | 3.3255 | 6,894 |
| 22 Dec 2023 | 3.1200 | 3.2550 | 3.1600 | 3.2445 | 3.2445 | 6,496 |
| 21 Dec 2023 | 3.1525 | 3.1700 | 3.1556 | 3.1604 | 3.1604 | 1,813 |
| 20 Dec 2023 | 3.1775 | 3.2000 | 3.0550 | 3.1154 | 3.1154 | 13,455 |
| 19 Dec 2023 | 3.1875 | 3.2300 | 3.1650 | 3.1650 | 3.1650 | 14,655 |
| 18 Dec 2023 | 3.2675 | 3.2000 | 3.1250 | 3.1704 | 3.1704 | 7,510 |
| 15 Dec 2023 | 3.2100 | 3.2100 | 3.1700 | 3.2004 | 3.2004 | 11,589 |
| 14 Dec 2023 | 3.1400 | 3.2250 | 3.1546 | 3.2163 | 3.2163 | 7,944 |
| 13 Dec 2023 | 3.2675 | 3.2550 | 3.1654 | 3.1654 | 3.1654 | 3,577 |
| 12 Dec 2023 | 3.2675 | 3.2650 | 3.2300 | 3.2300 | 3.2300 | 1,666 |
| 11 Dec 2023 | 3.3100 | 3.3250 | 3.2650 | 3.2705 | 3.2705 | 3,853 |
| *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.