Singapore markets open in 2 hours 20 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,725.20 -50.11 (-0.08%) CMC Crypto 200
1,326.72 +49.74 (+3.90%)
Redeia Corporación, S.A. (0RI5.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:45PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 15.95 | 16.14 | 15.79 | 15.88 | 15.88 | 40,053 |
| 02 May 2024 | 15.50 | 15.92 | 15.50 | 15.92 | 15.92 | 201,624 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 15.50 | 15.77 | 15.55 | 15.65 | 15.65 | 517,871 |
| 29 Apr 2024 | 15.50 | 16.00 | 15.54 | 15.74 | 15.74 | 37,003 |
| 26 Apr 2024 | 15.57 | 15.73 | 15.55 | 15.60 | 15.60 | 267,895 |
| 25 Apr 2024 | 16.12 | 16.00 | 15.53 | 15.62 | 15.62 | 832,388 |
| 24 Apr 2024 | 15.90 | 16.07 | 15.92 | 15.93 | 15.93 | 147,909 |
| 23 Apr 2024 | 16.02 | 16.12 | 15.95 | 16.03 | 16.03 | 357,614 |
| 22 Apr 2024 | 15.80 | 16.03 | 15.86 | 15.99 | 15.99 | 2,753,920 |
| 19 Apr 2024 | 15.85 | 15.98 | 15.69 | 15.80 | 15.80 | 288,422 |
| 18 Apr 2024 | 15.71 | 15.77 | 15.64 | 15.72 | 15.72 | 1,702,708 |
| 17 Apr 2024 | 15.67 | 15.71 | 15.51 | 15.63 | 15.63 | 460,306 |
| 16 Apr 2024 | 15.63 | 15.88 | 15.51 | 15.83 | 15.83 | 2,212,771 |
| 15 Apr 2024 | 15.63 | 16.10 | 15.63 | 15.77 | 15.77 | 311,472 |
| 12 Apr 2024 | 15.74 | 15.80 | 15.61 | 15.77 | 15.77 | 219,964 |
| 11 Apr 2024 | 15.40 | 15.68 | 15.38 | 15.52 | 15.52 | 506,885 |
| 10 Apr 2024 | 16.11 | 15.75 | 15.39 | 15.43 | 15.43 | 1,148,309 |
| 09 Apr 2024 | 15.43 | 15.58 | 15.44 | 15.49 | 15.49 | 520,224 |
| 08 Apr 2024 | 15.44 | 15.54 | 15.38 | 15.48 | 15.48 | 701,858 |
| 05 Apr 2024 | 15.68 | 15.68 | 15.38 | 15.40 | 15.40 | 332,957 |
| 04 Apr 2024 | 15.70 | 15.81 | 15.69 | 15.69 | 15.69 | 249,581 |
| 03 Apr 2024 | 15.63 | 15.74 | 15.64 | 15.71 | 15.71 | 203,993 |
| 02 Apr 2024 | 15.70 | 15.73 | 15.64 | 15.66 | 15.66 | 205,946 |
| 28 Mar 2024 | 15.94 | 16.02 | 15.73 | 15.81 | 15.81 | 577,686 |
| 27 Mar 2024 | 15.85 | 16.00 | 15.88 | 15.95 | 15.95 | 229,145 |
| 26 Mar 2024 | 15.92 | 15.99 | 15.83 | 15.91 | 15.91 | 161,305 |
| 25 Mar 2024 | 15.97 | 15.97 | 15.85 | 15.91 | 15.91 | 262,341 |
| 22 Mar 2024 | 15.82 | 15.97 | 15.76 | 15.94 | 15.94 | 381,789 |
| 21 Mar 2024 | 15.86 | 16.00 | 15.76 | 15.87 | 15.87 | 360,392 |
| 20 Mar 2024 | 15.53 | 15.91 | 15.42 | 15.68 | 15.68 | 109,450 |
| 19 Mar 2024 | 15.50 | 15.49 | 15.38 | 15.45 | 15.45 | 526,072 |
| 18 Mar 2024 | 15.25 | 15.50 | 15.22 | 15.25 | 15.25 | 602,452 |
| 15 Mar 2024 | 15.10 | 15.36 | 15.19 | 15.28 | 15.28 | 68,862 |
| 14 Mar 2024 | 15.01 | 15.41 | 15.06 | 15.31 | 15.31 | 339,006 |
| 13 Mar 2024 | 15.10 | 15.21 | 15.01 | 15.16 | 15.16 | 414,740 |
| 12 Mar 2024 | 15.40 | 15.47 | 14.94 | 15.11 | 15.11 | 5,176,001 |
| 11 Mar 2024 | 15.30 | 15.48 | 15.31 | 15.35 | 15.35 | 198,711 |
| 08 Mar 2024 | 15.40 | 15.52 | 15.30 | 15.33 | 15.33 | 101,203 |
| 07 Mar 2024 | 15.23 | 15.52 | 15.10 | 15.38 | 15.38 | 317,155 |
| 06 Mar 2024 | 14.92 | 15.26 | 14.54 | 15.26 | 15.26 | 1,358,530 |
| 05 Mar 2024 | 15.10 | 15.21 | 14.97 | 15.14 | 15.14 | 500,869 |
| 04 Mar 2024 | 14.92 | 14.86 | 14.66 | 14.81 | 14.81 | 464,523 |
| 01 Mar 2024 | 14.55 | 14.92 | 14.61 | 14.70 | 14.70 | 2,305,363 |
| 29 Feb 2024 | 14.66 | 15.10 | 14.52 | 14.74 | 14.74 | 998,162 |
| 28 Feb 2024 | 14.90 | 14.98 | 14.52 | 14.54 | 14.54 | 730,155 |
| 27 Feb 2024 | 14.90 | 14.88 | 14.68 | 14.81 | 14.81 | 439,906 |
| 26 Feb 2024 | 14.90 | 14.96 | 14.73 | 14.78 | 14.78 | 143,455 |
| 23 Feb 2024 | 14.72 | 14.91 | 14.76 | 14.79 | 14.79 | 271,545 |
| 22 Feb 2024 | 15.22 | 15.15 | 14.88 | 14.89 | 14.89 | 252,040 |
| 21 Feb 2024 | 14.90 | 15.15 | 14.97 | 15.03 | 15.03 | 125,855 |
| 20 Feb 2024 | 14.89 | 15.12 | 14.66 | 15.08 | 15.08 | 301,773 |
| 19 Feb 2024 | 14.65 | 14.84 | 14.66 | 14.82 | 14.82 | 314,274 |
| 16 Feb 2024 | 14.89 | 14.89 | 14.68 | 14.72 | 14.72 | 249,704 |
| 15 Feb 2024 | 14.65 | 14.89 | 14.45 | 14.81 | 14.81 | 429,953 |
| 14 Feb 2024 | 14.58 | 14.61 | 14.46 | 14.50 | 14.50 | 143,315 |
| 13 Feb 2024 | 14.64 | 14.68 | 14.51 | 14.52 | 14.52 | 239,308 |
| 12 Feb 2024 | 14.53 | 14.65 | 14.45 | 14.60 | 14.60 | 122,687 |
| 09 Feb 2024 | 14.60 | 14.57 | 14.36 | 14.43 | 14.43 | 107,197 |
| 08 Feb 2024 | 14.70 | 14.70 | 14.50 | 14.59 | 14.59 | 140,473 |
| 07 Feb 2024 | 14.88 | 14.94 | 14.68 | 14.75 | 14.75 | 53,945 |
| 06 Feb 2024 | 15.01 | 15.06 | 14.79 | 14.85 | 14.85 | 168,167 |
| 05 Feb 2024 | 15.25 | 15.27 | 15.01 | 15.20 | 15.20 | 612,139 |
| 02 Feb 2024 | 15.35 | 15.44 | 15.07 | 15.10 | 15.10 | 2,509,643 |
| 01 Feb 2024 | 15.43 | 15.55 | 15.26 | 15.28 | 15.28 | 110,313 |
| 31 Jan 2024 | 15.19 | 15.49 | 15.22 | 15.43 | 15.43 | 220,845 |
| 30 Jan 2024 | 15.06 | 15.26 | 15.05 | 15.22 | 15.22 | 398,723 |
| 29 Jan 2024 | 14.88 | 15.23 | 14.98 | 15.19 | 15.19 | 177,652 |
| 26 Jan 2024 | 15.02 | 15.09 | 14.94 | 15.04 | 15.04 | 718,097 |
| 25 Jan 2024 | 15.06 | 15.09 | 14.84 | 14.86 | 14.86 | 220,303 |
| 24 Jan 2024 | 14.95 | 15.07 | 14.94 | 15.02 | 15.02 | 795,769 |
| 23 Jan 2024 | 14.96 | 15.19 | 14.92 | 14.95 | 14.95 | 466,650 |
| 22 Jan 2024 | 14.86 | 15.16 | 14.79 | 15.11 | 15.11 | 412,410 |
| 19 Jan 2024 | 15.06 | 15.19 | 14.86 | 15.00 | 15.00 | 440,259 |
| 18 Jan 2024 | 14.93 | 15.16 | 14.77 | 15.12 | 15.12 | 2,338,407 |
| 17 Jan 2024 | 15.05 | 15.02 | 14.71 | 14.81 | 14.81 | 736,844 |
| 16 Jan 2024 | 15.22 | 15.24 | 15.10 | 15.13 | 15.13 | 676,234 |
| 15 Jan 2024 | 15.14 | 15.31 | 15.13 | 15.23 | 15.23 | 888,511 |
| 12 Jan 2024 | 14.88 | 15.21 | 14.88 | 14.98 | 14.98 | 594,490 |
| 11 Jan 2024 | 14.70 | 14.88 | 14.74 | 14.86 | 14.86 | 3,509,297 |
| 10 Jan 2024 | 14.75 | 14.80 | 14.69 | 14.79 | 14.79 | 2,783,585 |
| 09 Jan 2024 | 14.83 | 14.94 | 14.81 | 14.87 | 14.87 | 2,050,138 |
| 08 Jan 2024 | 15.06 | 15.02 | 14.85 | 14.94 | 14.94 | 498,503 |
| 05 Jan 2024 | 14.90 | 15.05 | 14.77 | 14.88 | 14.88 | 200,334 |
| 04 Jan 2024 | 14.96 | 15.09 | 14.69 | 14.86 | 14.86 | 1,211,859 |
| 03 Jan 2024 | 14.88 | 14.86 | 14.69 | 14.70 | 14.70 | 831,260 |
| 03 Jan 2024 | 0.220887 Dividend | |||||
| 02 Jan 2024 | 15.02 | 15.02 | 14.82 | 14.92 | 14.70 | 3,122,311 |
| 29 Dec 2023 | 14.90 | 15.02 | 14.89 | 14.91 | 14.69 | 56,603 |
| 28 Dec 2023 | 14.90 | 14.98 | 14.91 | 14.91 | 14.69 | 113,248 |
| 27 Dec 2023 | 14.90 | 15.03 | 14.91 | 14.94 | 14.72 | 27,870 |
| 22 Dec 2023 | 14.92 | 15.30 | 14.91 | 14.99 | 14.77 | 116,655 |
| 21 Dec 2023 | 15.00 | 14.99 | 14.89 | 14.95 | 14.72 | 146,252 |
| 20 Dec 2023 | 15.09 | 15.09 | 14.90 | 14.95 | 14.73 | 3,983,957 |
| 19 Dec 2023 | 15.31 | 15.23 | 15.01 | 15.20 | 14.97 | 274,234 |
| 18 Dec 2023 | 15.35 | 15.70 | 15.19 | 15.25 | 15.03 | 212,430 |
| 15 Dec 2023 | 15.36 | 15.40 | 15.27 | 15.36 | 15.13 | 243,575 |
| 14 Dec 2023 | 15.59 | 15.55 | 15.36 | 15.36 | 15.13 | 383,814 |
| 13 Dec 2023 | 15.49 | 15.36 | 15.23 | 15.30 | 15.08 | 3,209,044 |
| 12 Dec 2023 | 15.25 | 15.37 | 15.27 | 15.35 | 15.12 | 151,584 |
| *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.