Singapore markets closed
Straits Times Index
3,327.68 +1.40 (+0.04%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,460.01 +572.35 (+0.94%) CMC Crypto 200
1,276.27 -7.51 (-0.58%)
Soitec SA (0RMT.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 06:18PM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 106.15 | 107.60 | 104.70 | 107.30 | 107.30 | 52,784 |
| 24 Jun 2024 | 102.75 | 108.00 | 102.20 | 107.05 | 107.05 | 9,014 |
| 21 Jun 2024 | 106.15 | 106.00 | 102.20 | 102.39 | 102.39 | 7,316 |
| 20 Jun 2024 | 106.75 | 108.20 | 105.50 | 107.63 | 107.63 | 4,694 |
| 19 Jun 2024 | 110.15 | 109.40 | 106.00 | 106.87 | 106.87 | 2,301 |
| 18 Jun 2024 | 109.00 | 111.00 | 108.60 | 110.63 | 110.63 | 14,741 |
| 17 Jun 2024 | 108.70 | 111.50 | 108.50 | 109.80 | 109.80 | 4,499 |
| 14 Jun 2024 | 114.05 | 115.00 | 110.10 | 111.17 | 111.17 | 13,685 |
| 13 Jun 2024 | 118.45 | 119.50 | 115.10 | 115.10 | 115.10 | 4,461 |
| 12 Jun 2024 | 113.10 | 119.10 | 112.30 | 118.98 | 118.98 | 4,873 |
| 11 Jun 2024 | 110.85 | 114.30 | 110.80 | 113.20 | 113.20 | 7,628 |
| 10 Jun 2024 | 110.35 | 112.60 | 109.30 | 110.75 | 110.75 | 2,667 |
| 07 Jun 2024 | 112.50 | 114.30 | 111.00 | 112.50 | 112.50 | 3,694 |
| 06 Jun 2024 | 113.50 | 114.30 | 111.50 | 111.61 | 111.61 | 1,961 |
| 05 Jun 2024 | 110.45 | 113.00 | 108.40 | 111.27 | 111.27 | 2,914 |
| 04 Jun 2024 | 107.75 | 110.20 | 106.60 | 108.98 | 108.98 | 3,482 |
| 03 Jun 2024 | 110.85 | 112.80 | 106.80 | 107.10 | 107.10 | 1,780 |
| 31 May 2024 | 111.75 | 111.50 | 109.00 | 110.25 | 110.25 | 7,368 |
| 30 May 2024 | 108.20 | 112.00 | 107.30 | 111.74 | 111.74 | 4,170 |
| 29 May 2024 | 112.60 | 113.30 | 108.80 | 109.60 | 109.60 | 3,786 |
| 28 May 2024 | 110.05 | 114.70 | 110.20 | 113.58 | 113.58 | 9,362 |
| 24 May 2024 | 109.60 | 113.50 | 105.50 | 113.90 | 113.90 | 5,641 |
| 23 May 2024 | 115.55 | 116.30 | 109.00 | 111.25 | 111.25 | 5,527 |
| 22 May 2024 | 111.75 | 115.40 | 110.40 | 112.80 | 112.80 | 27,912 |
| 21 May 2024 | 111.65 | 112.40 | 109.20 | 110.50 | 110.50 | 2,466 |
| 20 May 2024 | 109.00 | 111.90 | 108.30 | 111.60 | 111.60 | 1,758 |
| 17 May 2024 | 110.15 | 112.40 | 109.40 | 111.10 | 111.10 | 14,341 |
| 16 May 2024 | 109.10 | 111.30 | 107.30 | 110.00 | 110.00 | 19,904 |
| 15 May 2024 | 105.30 | 108.50 | 103.90 | 108.00 | 108.00 | 15,688 |
| 14 May 2024 | 99.45 | 106.80 | 97.80 | 101.08 | 101.08 | 7,955 |
| 13 May 2024 | 100.00 | 100.80 | 98.20 | 98.80 | 98.80 | 2,097 |
| 10 May 2024 | 97.70 | 100.20 | 96.60 | 99.87 | 99.87 | 6,176 |
| 09 May 2024 | 96.95 | 97.80 | 96.10 | 97.65 | 97.65 | 1,339 |
| 08 May 2024 | 97.03 | 97.20 | 95.85 | 96.73 | 96.73 | 2,086 |
| 07 May 2024 | 95.68 | 97.10 | 94.90 | 96.44 | 96.44 | 2,639 |
| 03 May 2024 | 92.10 | 95.40 | 91.05 | 94.90 | 94.90 | 2,405 |
| 02 May 2024 | 92.40 | 93.20 | 90.05 | 91.30 | 91.30 | 16,535 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 90.85 | 93.10 | 90.00 | 92.60 | 92.60 | 4,739 |
| 29 Apr 2024 | 93.32 | 93.85 | 91.75 | 92.07 | 92.07 | 992 |
| 26 Apr 2024 | 89.88 | 92.50 | 88.00 | 91.91 | 91.91 | 23,549 |
| 25 Apr 2024 | 91.07 | 91.25 | 87.80 | 90.09 | 90.09 | 18,852 |
| 24 Apr 2024 | 91.63 | 95.20 | 90.30 | 92.33 | 92.33 | 34,124 |
| 23 Apr 2024 | 87.72 | 90.25 | 86.65 | 88.62 | 88.62 | 22,710 |
| 22 Apr 2024 | 87.78 | 88.45 | 86.55 | 87.44 | 87.44 | 17,543 |
| 19 Apr 2024 | 88.80 | 88.45 | 85.55 | 87.22 | 87.22 | 29,378 |
| 18 Apr 2024 | 90.40 | 91.90 | 89.69 | 90.27 | 90.27 | 17,504 |
| 17 Apr 2024 | 90.50 | 91.55 | 89.65 | 90.35 | 90.35 | 16,496 |
| 16 Apr 2024 | 91.03 | 91.40 | 88.30 | 90.20 | 90.20 | 22,801 |
| 15 Apr 2024 | 92.00 | 93.40 | 91.24 | 91.74 | 91.74 | 15,351 |
| 12 Apr 2024 | 94.65 | 95.35 | 91.55 | 92.46 | 92.46 | 46,846 |
| 11 Apr 2024 | 93.03 | 95.65 | 92.20 | 93.34 | 93.34 | 25,168 |
| 10 Apr 2024 | 93.07 | 95.45 | 92.10 | 93.65 | 93.65 | 29,744 |
| 09 Apr 2024 | 89.82 | 93.90 | 87.90 | 91.84 | 91.84 | 86,908 |
| 08 Apr 2024 | 91.53 | 93.10 | 88.70 | 89.60 | 89.60 | 224,451 |
| 05 Apr 2024 | 93.88 | 96.10 | 91.05 | 91.70 | 91.70 | 45,304 |
| 04 Apr 2024 | 99.15 | 100.10 | 94.90 | 95.76 | 95.76 | 105,655 |
| 03 Apr 2024 | 99.75 | 99.80 | 95.65 | 98.71 | 98.71 | 408,289 |
| 02 Apr 2024 | 97.03 | 102.50 | 95.30 | 100.33 | 100.33 | 103,352 |
| 28 Mar 2024 | 100.00 | 109.70 | 95.56 | 97.12 | 97.12 | 258,673 |
| 27 Mar 2024 | 121.43 | 122.10 | 119.90 | 120.92 | 120.92 | 18,687 |
| 26 Mar 2024 | 123.78 | 124.40 | 120.85 | 121.77 | 121.77 | 15,284 |
| 25 Mar 2024 | 122.20 | 123.95 | 121.25 | 122.69 | 122.69 | 18,430 |
| 22 Mar 2024 | 123.38 | 124.05 | 120.90 | 122.28 | 122.28 | 35,047 |
| 21 Mar 2024 | 122.70 | 125.15 | 119.50 | 123.74 | 123.74 | 23,103 |
| 20 Mar 2024 | 122.00 | 122.90 | 120.15 | 120.24 | 120.24 | 14,848 |
| 19 Mar 2024 | 122.85 | 124.30 | 120.80 | 122.59 | 122.59 | 18,460 |
| 18 Mar 2024 | 125.13 | 126.05 | 123.00 | 123.92 | 123.92 | 15,634 |
| 15 Mar 2024 | 129.32 | 130.40 | 124.81 | 127.60 | 127.60 | 7,056 |
| 14 Mar 2024 | 133.02 | 134.00 | 129.60 | 131.11 | 131.11 | 25,680 |
| 13 Mar 2024 | 130.90 | 133.20 | 129.40 | 132.57 | 132.57 | 38,433 |
| 12 Mar 2024 | 128.00 | 130.70 | 126.65 | 130.20 | 130.20 | 51,786 |
| 11 Mar 2024 | 129.07 | 129.95 | 126.50 | 127.76 | 127.76 | 73,594 |
| 08 Mar 2024 | 137.48 | 138.20 | 130.80 | 135.06 | 135.06 | 3,684 |
| 07 Mar 2024 | 134.20 | 137.36 | 130.70 | 135.18 | 135.18 | 15,749 |
| 06 Mar 2024 | 133.38 | 135.15 | 131.70 | 134.64 | 134.64 | 13,522 |
| 05 Mar 2024 | 135.02 | 136.55 | 132.55 | 132.73 | 132.73 | 9,353 |
| 04 Mar 2024 | 137.02 | 138.90 | 135.55 | 136.54 | 136.54 | 14,513 |
| 01 Mar 2024 | 137.02 | 138.00 | 134.30 | 137.06 | 137.06 | 14,102 |
| 29 Feb 2024 | 137.77 | 138.70 | 134.95 | 135.15 | 135.15 | 8,675 |
| 28 Feb 2024 | 140.95 | 142.80 | 137.55 | 137.86 | 137.86 | 6,979 |
| 27 Feb 2024 | 139.27 | 142.80 | 137.35 | 141.78 | 141.78 | 17,414 |
| 26 Feb 2024 | 139.57 | 141.35 | 138.80 | 139.39 | 139.39 | 11,346 |
| 23 Feb 2024 | 142.60 | 144.00 | 140.47 | 140.48 | 140.48 | 11,518 |
| 22 Feb 2024 | 145.43 | 148.30 | 142.40 | 143.17 | 143.17 | 54,529 |
| 21 Feb 2024 | 139.82 | 142.00 | 138.15 | 138.66 | 138.66 | 10,933 |
| 20 Feb 2024 | 143.02 | 142.10 | 138.10 | 139.33 | 139.33 | 26,220 |
| 19 Feb 2024 | 143.63 | 146.65 | 142.20 | 142.73 | 142.73 | 30,318 |
| 16 Feb 2024 | 147.02 | 149.50 | 144.20 | 146.95 | 146.95 | 17,055 |
| 15 Feb 2024 | 148.30 | 149.90 | 144.10 | 146.80 | 146.80 | 23,662 |
| 14 Feb 2024 | 142.65 | 146.95 | 140.65 | 145.57 | 145.57 | 28,919 |
| 13 Feb 2024 | 145.32 | 146.05 | 141.25 | 143.01 | 143.01 | 33,526 |
| 12 Feb 2024 | 142.70 | 146.25 | 141.30 | 144.94 | 144.94 | 84,135 |
| 09 Feb 2024 | 136.70 | 144.90 | 135.25 | 136.06 | 136.06 | 53,590 |
| 08 Feb 2024 | 127.47 | 138.35 | 126.60 | 134.93 | 134.93 | 120,907 |
| 07 Feb 2024 | 131.48 | 132.70 | 129.80 | 130.64 | 130.64 | 6,611 |
| 06 Feb 2024 | 132.50 | 134.35 | 130.10 | 131.17 | 131.17 | 30,476 |
| 05 Feb 2024 | 136.80 | 136.80 | 131.50 | 132.93 | 132.93 | 16,196 |
| 02 Feb 2024 | 138.50 | 139.80 | 136.90 | 138.99 | 138.99 | 2,265 |
| 01 Feb 2024 | 134.85 | 140.60 | 134.00 | 138.88 | 138.88 | 2,023 |
| *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.