Yahoo

Mail

Singapore markets close in 2 hours 5 minutes

Straits Times Index
3,072.80
-11.90(-0.39%)
Nikkei
33,486.89
+165.67(+0.50%)
Hang Seng
17,059.65
+66.21(+0.39%)
FTSE 100
7,423.46
-31.78(-0.43%)
Bitcoin USD
37,824.50
-376.32(-0.99%)
CMC Crypto 200
781.12
-4.38(-0.56%)

Globant S.A. (0RIX.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

221.90

+6.71

(+3.12%)

At close: 06:53PM GMT

Time period:

30 Nov 2022 - 30 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2023	219.13	224.79	215.57	221.90	221.90	231
28 Nov 2023	216.60	218.98	214.61	215.19	215.19	5,959
27 Nov 2023	214.87	217.06	213.50	216.63	216.63	9
24 Nov 2023	213.22	218.92	211.41	216.23	216.23	42
23 Nov 2023	-	-	-	-	-	-
22 Nov 2023	212.19	213.61	209.60	211.82	211.82	44
21 Nov 2023	207.03	215.02	207.03	212.50	212.50	104
20 Nov 2023	208.87	211.16	207.52	210.63	210.63	309
17 Nov 2023	198.00	207.12	190.23	198.91	198.91	594
16 Nov 2023	185.67	188.17	183.68	185.28	185.28	49
15 Nov 2023	183.81	186.13	182.76	184.98	184.98	100
14 Nov 2023	175.18	183.23	175.18	180.56	180.56	35
13 Nov 2023	174.92	175.81	170.75	172.05	172.05	16
10 Nov 2023	174.14	179.49	171.20	174.19	174.19	460
09 Nov 2023	183.03	184.42	178.85	178.85	178.85	18
08 Nov 2023	186.57	186.57	186.57	186.57	186.57	164
07 Nov 2023	183.96	188.35	183.96	185.66	185.66	14
06 Nov 2023	186.18	186.18	182.51	183.82	183.82	72
03 Nov 2023	176.82	185.47	176.82	185.47	185.47	34
02 Nov 2023	172.07	178.73	172.07	177.73	177.73	653
01 Nov 2023	171.62	171.62	167.85	167.85	167.85	2
31 Oct 2023	167.74	172.65	167.74	171.32	171.32	24
30 Oct 2023	171.58	171.79	168.32	168.49	168.49	13
27 Oct 2023	169.27	172.80	169.27	170.43	170.43	607
26 Oct 2023	170.26	172.85	167.31	168.50	168.50	49
25 Oct 2023	180.17	180.17	172.41	172.51	172.51	114
24 Oct 2023	180.10	183.18	178.39	178.77	178.77	37
23 Oct 2023	178.96	179.57	177.69	179.57	179.57	26
20 Oct 2023	181.65	185.63	178.65	179.99	179.99	131
19 Oct 2023	189.24	190.70	186.22	187.30	187.30	4
18 Oct 2023	198.03	198.03	191.18	191.89	191.89	128
17 Oct 2023	194.38	200.36	188.96	199.50	199.50	13
16 Oct 2023	191.50	195.05	189.91	193.83	193.83	104
13 Oct 2023	184.92	189.00	184.92	187.52	187.52	7
12 Oct 2023	192.99	194.26	186.26	186.26	186.26	221
11 Oct 2023	202.41	202.41	194.97	196.01	196.01	133
10 Oct 2023	195.57	200.82	195.57	200.34	200.34	56
09 Oct 2023	198.21	200.00	197.49	198.00	198.00	7
06 Oct 2023	195.73	195.73	192.92	195.73	195.73	-
05 Oct 2023	-	-	-	-	-	-
04 Oct 2023	196.95	196.95	196.86	196.86	196.86	17
03 Oct 2023	201.25	201.25	197.34	197.34	197.34	27
02 Oct 2023	199.11	202.32	196.95	202.32	202.32	305
29 Sept 2023	201.56	204.36	201.56	204.36	204.36	5
28 Sept 2023	197.82	197.82	197.82	197.82	197.82	39
27 Sept 2023	201.27	201.27	201.04	201.04	201.04	34
26 Sept 2023	197.73	197.73	197.73	197.73	197.73	40
25 Sept 2023	-	-	-	-	-	-
22 Sept 2023	-	-	-	-	-	-
21 Sept 2023	200.45	200.45	194.38	198.43	198.43	212
20 Sept 2023	205.91	205.91	205.91	205.91	205.91	18
19 Sept 2023	204.63	206.26	203.00	205.79	205.79	369
18 Sept 2023	198.98	200.75	198.98	200.75	200.75	5
15 Sept 2023	-	-	-	-	-	-
14 Sept 2023	-	-	-	-	-	-
13 Sept 2023	191.74	194.21	191.74	194.21	194.21	4
12 Sept 2023	198.12	198.12	198.12	198.12	198.12	2
11 Sept 2023	200.00	200.00	200.00	200.00	200.00	139
08 Sept 2023	200.89	201.63	200.89	201.63	201.63	20
07 Sept 2023	200.12	203.20	200.12	203.20	203.20	4
06 Sept 2023	207.76	208.05	204.46	205.24	205.24	39
05 Sept 2023	202.02	207.66	202.02	207.12	207.12	78
04 Sept 2023	-	-	-	-	-	-
01 Sept 2023	206.65	206.65	202.21	202.21	202.21	891
31 Aug 2023	207.48	208.87	207.48	208.30	208.30	903
30 Aug 2023	198.38	202.75	198.38	202.39	202.39	1,155
29 Aug 2023	197.98	198.42	197.98	198.29	198.29	38
25 Aug 2023	189.55	189.55	189.40	189.40	189.40	70
24 Aug 2023	192.08	192.08	188.87	188.90	188.90	27
23 Aug 2023	185.06	191.55	185.06	191.55	191.55	97
22 Aug 2023	178.46	179.81	178.46	179.81	179.81	28
21 Aug 2023	175.24	176.63	174.93	175.00	175.00	92
18 Aug 2023	171.79	184.54	171.79	178.82	178.82	434
17 Aug 2023	168.90	168.90	163.80	163.80	163.80	102
16 Aug 2023	170.00	170.24	170.00	170.00	170.00	53
15 Aug 2023	173.01	173.01	173.01	173.01	173.01	1
14 Aug 2023	170.61	173.57	170.61	173.57	173.57	41
11 Aug 2023	170.19	170.19	170.19	170.19	170.19	-
10 Aug 2023	167.33	169.90	167.33	169.90	169.90	244
09 Aug 2023	166.48	166.48	166.36	166.36	166.36	15
08 Aug 2023	167.90	167.90	167.12	167.12	167.12	22
07 Aug 2023	174.37	175.49	174.08	175.49	175.49	77
04 Aug 2023	174.15	179.17	174.15	179.17	179.17	147
03 Aug 2023	173.21	173.21	173.21	173.21	173.21	4
02 Aug 2023	170.62	170.62	169.13	170.51	170.51	8,074
01 Aug 2023	172.18	172.18	172.18	172.18	172.18	5,779
31 Jul 2023	173.85	175.79	173.85	175.79	175.79	5
28 Jul 2023	172.51	172.51	170.27	170.27	170.27	31
27 Jul 2023	182.58	183.73	178.36	178.36	178.36	26
26 Jul 2023	179.50	179.62	179.01	179.62	179.62	61
25 Jul 2023	184.81	184.81	183.49	183.49	183.49	86
24 Jul 2023	184.89	187.52	184.07	184.28	184.28	93
21 Jul 2023	185.51	185.87	185.51	185.74	185.74	3
20 Jul 2023	188.51	188.51	181.76	182.52	182.52	970
19 Jul 2023	191.32	191.32	191.32	191.32	191.32	326
18 Jul 2023	-	-	-	-	-	-
17 Jul 2023	195.36	198.40	195.36	196.66	196.66	1,064
14 Jul 2023	195.59	196.92	194.29	194.29	194.29	811
13 Jul 2023	191.34	194.89	191.34	194.89	194.89	30
12 Jul 2023	183.43	183.90	183.43	183.90	183.90	29
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,072.80-11.90(-0.39%)

Nikkei33,486.89+165.67(+0.50%)

Hang Seng17,059.65+66.21(+0.39%)

FTSE 1007,423.46-31.78(-0.43%)

Bitcoin USD37,824.50-376.32(-0.99%)

CMC Crypto 200781.12-4.38(-0.56%)

Globant S.A. (0RIX.L)

Straits Times Index
3,072.80
-11.90(-0.39%)

Nikkei
33,486.89
+165.67(+0.50%)

Hang Seng
17,059.65
+66.21(+0.39%)

FTSE 100
7,423.46
-31.78(-0.43%)

Bitcoin USD
37,824.50
-376.32(-0.99%)

CMC Crypto 200
781.12
-4.38(-0.56%)