Singapore markets close in 54 minutes
Straits Times Index
3,179.45 -8.21 (-0.26%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,226.54 -159.33 (-0.97%) FTSE 100
7,828.10 -48.95 (-0.62%) Bitcoin USD
64,537.32 +3,262.79 (+5.32%) CMC Crypto 200
1,328.69 +16.06 (+1.22%)
Inmobiliaria Colonial, SOCIMI, S.A. (0RID.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 05:52PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 5.34 | 5.36 | 5.31 | 5.32 | 5.32 | 1,992,515 |
| 17 Apr 2024 | 5.28 | 5.37 | 5.28 | 5.33 | 5.33 | 119,461 |
| 16 Apr 2024 | 5.31 | 5.28 | 5.20 | 5.23 | 5.23 | 1,757,845 |
| 15 Apr 2024 | 5.37 | 5.41 | 5.36 | 5.39 | 5.39 | 111,888 |
| 12 Apr 2024 | 5.55 | 5.50 | 5.41 | 5.41 | 5.41 | 147,828 |
| 11 Apr 2024 | 5.35 | 5.46 | 5.34 | 5.39 | 5.39 | 680,847 |
| 10 Apr 2024 | 5.39 | 5.59 | 5.36 | 5.50 | 5.50 | 1,234,286 |
| 09 Apr 2024 | 5.41 | 5.51 | 5.36 | 5.45 | 5.45 | 180,248 |
| 08 Apr 2024 | 5.20 | 5.37 | 5.20 | 5.36 | 5.36 | 127,086 |
| 05 Apr 2024 | 5.28 | 5.26 | 5.20 | 5.21 | 5.21 | 52,859 |
| 04 Apr 2024 | 5.33 | 5.34 | 5.29 | 5.31 | 5.31 | 1,554,403 |
| 03 Apr 2024 | 5.26 | 5.32 | 5.26 | 5.29 | 5.29 | 119,224 |
| 02 Apr 2024 | 5.54 | 5.51 | 5.26 | 5.38 | 5.38 | 983,655 |
| 28 Mar 2024 | 5.39 | 5.51 | 5.43 | 5.48 | 5.48 | 290,000 |
| 27 Mar 2024 | 5.43 | 5.46 | 5.39 | 5.43 | 5.43 | 66,882 |
| 26 Mar 2024 | 5.41 | 5.43 | 5.36 | 5.41 | 5.41 | 87,306 |
| 25 Mar 2024 | 5.38 | 5.40 | 5.34 | 5.37 | 5.37 | 129,699 |
| 22 Mar 2024 | 5.33 | 5.40 | 5.30 | 5.32 | 5.32 | 975,850 |
| 21 Mar 2024 | 5.29 | 5.34 | 5.26 | 5.27 | 5.27 | 396,905 |
| 20 Mar 2024 | 5.17 | 5.24 | 5.16 | 5.21 | 5.21 | 152,816 |
| 19 Mar 2024 | 5.10 | 5.16 | 5.11 | 5.16 | 5.16 | 112,301 |
| 18 Mar 2024 | 5.15 | 5.14 | 5.08 | 5.12 | 5.12 | 210,888 |
| 15 Mar 2024 | 5.10 | 5.16 | 5.08 | 5.12 | 5.12 | 177,808 |
| 14 Mar 2024 | 5.10 | 5.16 | 5.07 | 5.10 | 5.10 | 54,134 |
| 13 Mar 2024 | 5.05 | 5.25 | 5.05 | 5.08 | 5.08 | 650,176 |
| 12 Mar 2024 | 5.28 | 5.23 | 5.10 | 5.13 | 5.13 | 29,737 |
| 11 Mar 2024 | 5.20 | 5.24 | 5.16 | 5.20 | 5.20 | 540,900 |
| 08 Mar 2024 | 5.07 | 5.20 | 5.07 | 5.16 | 5.16 | 1,909,211 |
| 07 Mar 2024 | 5.20 | 5.11 | 5.00 | 5.04 | 5.04 | 276,771 |
| 06 Mar 2024 | 5.01 | 5.10 | 5.00 | 5.03 | 5.03 | 1,013,943 |
| 05 Mar 2024 | 4.96 | 4.96 | 4.93 | 4.96 | 4.96 | 152,372 |
| 04 Mar 2024 | 4.91 | 4.94 | 4.82 | 4.90 | 4.90 | 202,717 |
| 01 Mar 2024 | 5.00 | 5.05 | 4.87 | 4.91 | 4.91 | 652,188 |
| 29 Feb 2024 | 5.10 | 5.10 | 5.02 | 5.02 | 5.02 | 56,678 |
| 28 Feb 2024 | 5.27 | 5.21 | 5.02 | 5.07 | 5.07 | 971,180 |
| 27 Feb 2024 | 5.19 | 5.23 | 5.14 | 5.15 | 5.15 | 304,469 |
| 26 Feb 2024 | 5.19 | 5.14 | 5.08 | 5.11 | 5.11 | 188,000 |
| 23 Feb 2024 | 5.19 | 5.14 | 5.11 | 5.12 | 5.12 | 118,650 |
| 22 Feb 2024 | 5.15 | 5.21 | 5.11 | 5.12 | 5.12 | 797,009 |
| 21 Feb 2024 | 5.20 | 5.20 | 5.12 | 5.15 | 5.15 | 32,635 |
| 20 Feb 2024 | 5.15 | 5.14 | 5.11 | 5.13 | 5.13 | 73,417 |
| 19 Feb 2024 | 5.27 | 5.22 | 5.14 | 5.16 | 5.16 | 91,162 |
| 16 Feb 2024 | 5.19 | 5.18 | 5.15 | 5.18 | 5.18 | 507,985 |
| 15 Feb 2024 | 5.20 | 5.15 | 5.06 | 5.10 | 5.10 | 202,679 |
| 14 Feb 2024 | 5.13 | 5.14 | 5.05 | 5.13 | 5.13 | 158,316 |
| 13 Feb 2024 | 5.21 | 5.24 | 5.06 | 5.08 | 5.08 | 456,257 |
| 12 Feb 2024 | 5.22 | 5.23 | 5.17 | 5.22 | 5.22 | 118,170 |
| 09 Feb 2024 | 5.32 | 5.27 | 5.09 | 5.18 | 5.18 | 123,428 |
| 08 Feb 2024 | 5.48 | 5.38 | 5.24 | 5.24 | 5.24 | 120,641 |
| 07 Feb 2024 | 5.30 | 5.39 | 5.29 | 5.33 | 5.33 | 83,277 |
| 06 Feb 2024 | 5.36 | 5.35 | 5.29 | 5.33 | 5.33 | 195,759 |
| 05 Feb 2024 | 5.43 | 5.45 | 5.36 | 5.40 | 5.40 | 71,827 |
| 02 Feb 2024 | 5.42 | 5.54 | 5.38 | 5.39 | 5.39 | 927,297 |
| 01 Feb 2024 | 5.60 | 5.58 | 5.33 | 5.35 | 5.35 | 295,180 |
| 31 Jan 2024 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | 9,252 |
| 30 Jan 2024 | 5.63 | 5.72 | 5.61 | 5.65 | 5.65 | 34,120 |
| 29 Jan 2024 | 5.73 | 5.74 | 5.66 | 5.71 | 5.71 | 41,229 |
| 26 Jan 2024 | 5.66 | 5.75 | 5.67 | 5.70 | 5.70 | 81,391 |
| 25 Jan 2024 | 5.83 | 5.80 | 5.71 | 5.73 | 5.73 | 28,501 |
| 24 Jan 2024 | 5.78 | 5.86 | 5.78 | 5.81 | 5.81 | 1,372,733 |
| 23 Jan 2024 | 5.71 | 5.70 | 5.65 | 5.67 | 5.67 | 192,998 |
| 22 Jan 2024 | 5.74 | 5.74 | 5.66 | 5.71 | 5.71 | 872,810 |
| 19 Jan 2024 | 5.74 | 5.71 | 5.61 | 5.64 | 5.64 | 101,088 |
| 18 Jan 2024 | 5.63 | 5.69 | 5.62 | 5.66 | 5.66 | 104,875 |
| 17 Jan 2024 | 5.73 | 5.80 | 5.63 | 5.68 | 5.68 | 516,475 |
| 16 Jan 2024 | 5.86 | 5.93 | 5.87 | 5.89 | 5.89 | 116,302 |
| 15 Jan 2024 | 6.00 | 6.07 | 5.96 | 5.97 | 5.97 | 20,583 |
| 12 Jan 2024 | 6.00 | 6.07 | 5.82 | 5.97 | 5.97 | 281,978 |
| 11 Jan 2024 | 6.25 | 6.13 | 5.95 | 6.04 | 6.04 | 242,994 |
| 10 Jan 2024 | 5.90 | 6.14 | 6.01 | 6.12 | 6.12 | 282,617 |
| 09 Jan 2024 | 6.15 | 6.20 | 6.00 | 6.01 | 6.01 | 543,831 |
| 08 Jan 2024 | 6.22 | 6.25 | 6.09 | 6.20 | 6.20 | 195,077 |
| 05 Jan 2024 | 6.45 | 6.42 | 6.30 | 6.34 | 6.34 | 196,283 |
| 04 Jan 2024 | 6.22 | 6.48 | 6.39 | 6.43 | 6.43 | 101,140 |
| 03 Jan 2024 | 6.56 | 6.53 | 6.36 | 6.44 | 6.44 | 128,730 |
| 02 Jan 2024 | 6.43 | 6.60 | 6.50 | 6.51 | 6.51 | 146,475 |
| 29 Dec 2023 | 6.61 | 6.74 | 6.55 | 6.59 | 6.59 | 183,410 |
| 28 Dec 2023 | 6.65 | 6.64 | 6.58 | 6.60 | 6.60 | 86,009 |
| 27 Dec 2023 | 6.56 | 6.61 | 6.57 | 6.61 | 6.61 | 38,810 |
| 22 Dec 2023 | 6.60 | 6.56 | 6.52 | 6.53 | 6.53 | 63,190 |
| 21 Dec 2023 | 6.51 | 6.58 | 6.51 | 6.56 | 6.56 | 111,337 |
| 20 Dec 2023 | 6.48 | 6.63 | 6.50 | 6.63 | 6.63 | 147,270 |
| 19 Dec 2023 | 6.48 | 6.58 | 6.49 | 6.52 | 6.52 | 113,117 |
| 18 Dec 2023 | 6.60 | 6.56 | 6.47 | 6.54 | 6.54 | 559,223 |
| 15 Dec 2023 | 6.57 | 6.70 | 6.55 | 6.63 | 6.63 | 285,141 |
| 14 Dec 2023 | 6.47 | 6.68 | 6.47 | 6.47 | 6.47 | 146,314 |
| 13 Dec 2023 | 6.29 | 6.34 | 6.26 | 6.31 | 6.31 | 226,470 |
| 12 Dec 2023 | 6.33 | 6.38 | 6.21 | 6.32 | 6.32 | 295,213 |
| 11 Dec 2023 | 6.31 | 6.39 | 6.32 | 6.36 | 6.36 | 81,919 |
| 08 Dec 2023 | 6.27 | 6.39 | 6.31 | 6.32 | 6.32 | 208,783 |
| 07 Dec 2023 | 6.31 | 6.37 | 6.25 | 6.31 | 6.31 | 227,156 |
| 06 Dec 2023 | 6.29 | 6.41 | 6.28 | 6.39 | 6.39 | 231,399 |
| 05 Dec 2023 | 6.10 | 6.34 | 6.11 | 6.23 | 6.23 | 240,659 |
| 04 Dec 2023 | 6.15 | 6.20 | 6.13 | 6.16 | 6.16 | 216,213 |
| 01 Dec 2023 | 6.09 | 6.15 | 6.01 | 6.10 | 6.10 | 85,325 |
| 30 Nov 2023 | 6.02 | 6.10 | 5.93 | 6.06 | 6.06 | 317,510 |
| 29 Nov 2023 | 5.94 | 6.08 | 5.99 | 6.05 | 6.05 | 118,961 |
| 28 Nov 2023 | 5.89 | 5.98 | 5.84 | 5.90 | 5.90 | 327,628 |
| 27 Nov 2023 | 5.87 | 5.97 | 5.88 | 5.95 | 5.95 | 75,164 |
| 24 Nov 2023 | 5.88 | 5.91 | 5.86 | 5.88 | 5.88 | 209,079 |
| *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.