Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,986.46 -621.87 (-0.96%) CMC Crypto 200
1,333.55 -62.99 (-4.51%)
Cenergy Holdings SA (0RL2.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 01:08PM BST
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 | 7.58 | 7.58 | 7.46 | 7.46 | 7.46 | 7 |
| 24 Apr 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 1 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 7.31 | 7.43 | 7.31 | 7.43 | 7.43 | 624 |
| 19 Apr 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 481 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 6.90 | 6.90 | 6.78 | 6.78 | 6.78 | 546 |
| 15 Apr 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 1,379 |
| 12 Apr 2024 | 7.35 | 7.35 | 7.24 | 7.24 | 7.24 | 2,646 |
| 11 Apr 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 200 |
| 10 Apr 2024 | 7.38 | 7.43 | 7.22 | 7.43 | 7.43 | 3,788 |
| 09 Apr 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 672 |
| 08 Apr 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 100 |
| 05 Apr 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 190 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 10 |
| 19 Mar 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 1 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 1 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 174 |
| 04 Mar 2024 | 7.44 | 7.45 | 7.44 | 7.45 | 7.45 | 42 |
| 01 Mar 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 190 |
| 29 Feb 2024 | 7.07 | 7.13 | 7.07 | 7.13 | 7.13 | 198 |
| 28 Feb 2024 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 487 |
| 27 Feb 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 427 |
| 26 Feb 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 1 |
| 23 Feb 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 607 |
| 22 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 168 |
| 15 Feb 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 565 |
| 14 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2 |
| 13 Feb 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 156 |
| 12 Feb 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 206 |
| 09 Feb 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 1 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 722 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 722 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 11 |
| 12 Jan 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 400 |
| 11 Jan 2024 | 7.46 | 7.50 | 7.46 | 7.50 | 7.50 | 2,489 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 907 |
| 29 Dec 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 70 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 1 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | 465 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 2 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 7.18 | 7.18 | 7.04 | 7.04 | 7.04 | 2,501 |
| 11 Dec 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 33 |
| 08 Dec 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 720 |
| 07 Dec 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 4 |
| 06 Dec 2023 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 30 |
| 05 Dec 2023 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 675 |
| 04 Dec 2023 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 2,404 |
| 01 Dec 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 822 |
| *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.