Singapore markets closed
Straits Times Index
3,326.04 -4.05 (-0.12%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,696.45 -348.27 (-0.51%) CMC Crypto 200
1,463.84 -20.85 (-1.40%)
BFF Bank S.p.A. (0RON.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 04:14PM BST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 9.15 | 9.15 | 8.99 | 8.99 | 8.99 | 122 |
| 24 May 2024 | 8.99 | 9.28 | 8.97 | 9.24 | 9.24 | 25,885 |
| 23 May 2024 | 9.14 | 9.18 | 8.83 | 9.01 | 9.01 | 291 |
| 22 May 2024 | 9.23 | 9.55 | 9.18 | 9.20 | 9.20 | 232 |
| 21 May 2024 | 9.52 | 9.43 | 9.06 | 9.10 | 9.10 | 1,704 |
| 20 May 2024 | 9.60 | 9.68 | 9.49 | 9.49 | 9.49 | 197 |
| 17 May 2024 | 9.05 | 9.34 | 9.02 | 9.33 | 9.33 | 128 |
| 16 May 2024 | 8.81 | 9.06 | 8.97 | 9.01 | 9.01 | 210,782 |
| 15 May 2024 | 9.07 | 9.27 | 8.86 | 8.86 | 8.86 | 515 |
| 14 May 2024 | 9.13 | 9.21 | 8.77 | 8.91 | 8.91 | 729 |
| 13 May 2024 | 8.37 | 9.20 | 8.35 | 9.02 | 9.02 | 5,291 |
| 10 May 2024 | 7.72 | 8.20 | 7.00 | 7.56 | 7.56 | 1,505,341 |
| 09 May 2024 | 12.18 | 12.03 | 11.93 | 11.99 | 11.99 | 1,211 |
| 08 May 2024 | 12.26 | 12.21 | 12.21 | 12.21 | 12.21 | 60,466 |
| 07 May 2024 | 12.23 | 12.16 | 12.16 | 12.16 | 12.16 | 1,207 |
| 03 May 2024 | 12.07 | 12.11 | 12.11 | 12.02 | 12.02 | 1 |
| 02 May 2024 | 12.03 | 12.13 | 12.13 | 12.13 | 12.13 | 1 |
| 01 May 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 30 Apr 2024 | 12.02 | 12.05 | 12.05 | 12.05 | 12.05 | 5,803 |
| 29 Apr 2024 | 11.94 | 12.05 | 11.99 | 12.02 | 12.02 | 270 |
| 26 Apr 2024 | 11.72 | 11.98 | 11.73 | 11.98 | 11.98 | 17 |
| 25 Apr 2024 | 11.61 | 11.66 | 11.58 | 11.62 | 11.62 | 2,066 |
| 24 Apr 2024 | 11.93 | 11.79 | 11.75 | 11.75 | 11.75 | 810 |
| 23 Apr 2024 | 11.81 | 11.88 | 11.88 | 11.88 | 11.88 | 162 |
| 22 Apr 2024 | 11.84 | 11.83 | 11.73 | 11.79 | 11.79 | 5,147 |
| 22 Apr 2024 | 0.541 Dividend | |||||
| 19 Apr 2024 | 12.19 | 12.38 | 12.33 | 12.33 | 11.79 | 8 |
| 18 Apr 2024 | 12.23 | 12.32 | 12.14 | 12.32 | 11.78 | 24 |
| 17 Apr 2024 | 12.20 | 12.26 | 12.19 | 12.26 | 11.72 | 16 |
| 16 Apr 2024 | 12.24 | 12.13 | 11.94 | 12.13 | 11.60 | 648 |
| 15 Apr 2024 | 12.31 | 12.38 | 12.26 | 12.26 | 11.72 | 720 |
| 12 Apr 2024 | 12.57 | 12.44 | 12.24 | 12.24 | 11.70 | 1,234 |
| 11 Apr 2024 | 12.63 | 12.55 | 12.50 | 12.50 | 11.95 | 23,625 |
| 10 Apr 2024 | 12.45 | 12.60 | 12.47 | 12.60 | 12.05 | 4,380 |
| 09 Apr 2024 | 12.89 | 12.94 | 12.71 | 12.71 | 12.15 | 1,557 |
| 08 Apr 2024 | 12.68 | 12.93 | 12.90 | 12.93 | 12.36 | 419 |
| 05 Apr 2024 | 12.45 | 12.66 | 12.49 | 12.66 | 12.10 | 13 |
| 04 Apr 2024 | 12.42 | 12.56 | 12.56 | 12.56 | 12.01 | 18 |
| 03 Apr 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 11.77 | - |
| 02 Apr 2024 | 12.31 | 12.46 | 12.35 | 12.46 | 11.91 | 9 |
| 28 Mar 2024 | 12.27 | 12.40 | 12.40 | 12.40 | 11.86 | 2,890 |
| 27 Mar 2024 | 12.40 | 12.37 | 12.32 | 12.32 | 11.78 | 815 |
| 26 Mar 2024 | 12.27 | 12.48 | 12.30 | 12.39 | 11.85 | 5,334 |
| 25 Mar 2024 | 12.17 | 12.16 | 12.16 | 12.16 | 11.63 | 1 |
| 22 Mar 2024 | 12.18 | 12.35 | 12.22 | 12.35 | 11.81 | 5,745 |
| 21 Mar 2024 | 11.93 | 12.20 | 12.12 | 12.18 | 11.65 | 31,353 |
| 20 Mar 2024 | 11.81 | 12.02 | 12.02 | 12.02 | 11.49 | 30,000 |
| 19 Mar 2024 | 11.68 | 11.92 | 11.73 | 11.91 | 11.39 | 50,374 |
| 18 Mar 2024 | 11.53 | 11.69 | 11.58 | 11.69 | 11.18 | 306 |
| 15 Mar 2024 | 11.59 | 11.57 | 11.55 | 11.55 | 11.04 | 3 |
| 14 Mar 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.06 | - |
| 13 Mar 2024 | 11.40 | 11.41 | 11.41 | 11.41 | 10.91 | 344 |
| 12 Mar 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 10.83 | - |
| 11 Mar 2024 | 11.21 | 11.24 | 11.13 | 11.13 | 10.64 | 169 |
| 08 Mar 2024 | 11.34 | 11.37 | 11.29 | 11.29 | 10.79 | 995 |
| 07 Mar 2024 | 11.34 | 11.42 | 11.33 | 11.37 | 10.87 | 42,929 |
| 06 Mar 2024 | 10.78 | 11.43 | 10.85 | 11.34 | 10.84 | 1,391 |
| 05 Mar 2024 | 10.86 | 10.83 | 10.70 | 10.70 | 10.23 | 9,141 |
| 04 Mar 2024 | 10.89 | 10.83 | 10.76 | 10.81 | 10.33 | 165,864 |
| 01 Mar 2024 | 10.84 | 10.90 | 10.88 | 10.90 | 10.42 | 1,382 |
| 29 Feb 2024 | 10.81 | 10.89 | 10.81 | 10.81 | 10.34 | 95,548 |
| 28 Feb 2024 | 10.86 | 10.88 | 10.80 | 10.80 | 10.33 | 4,686 |
| 27 Feb 2024 | 10.91 | 10.95 | 10.86 | 10.89 | 10.41 | 1,084 |
| 26 Feb 2024 | 10.94 | 10.93 | 10.88 | 10.92 | 10.44 | 1,144 |
| 23 Feb 2024 | 10.85 | 10.89 | 10.84 | 10.88 | 10.40 | 3,462 |
| 22 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.46 | - |
| 21 Feb 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.28 | - |
| 20 Feb 2024 | 10.66 | 10.70 | 10.70 | 10.70 | 10.23 | 1,588 |
| 19 Feb 2024 | 10.73 | 10.69 | 10.69 | 10.69 | 10.22 | 2,043 |
| 16 Feb 2024 | 10.64 | 10.68 | 10.68 | 10.68 | 10.21 | 2,217 |
| 15 Feb 2024 | 10.73 | 10.63 | 10.63 | 10.63 | 10.16 | 25,328 |
| 14 Feb 2024 | 10.76 | 10.69 | 10.61 | 10.61 | 10.14 | 3,387 |
| 13 Feb 2024 | 10.77 | 10.89 | 10.77 | 10.77 | 10.30 | 31,022 |
| 12 Feb 2024 | 10.83 | 10.85 | 10.81 | 10.82 | 10.35 | 212 |
| 09 Feb 2024 | 10.41 | 10.88 | 10.35 | 10.80 | 10.33 | 333,847 |
| 08 Feb 2024 | 10.21 | 10.44 | 10.27 | 10.41 | 9.95 | 51,925 |
| 07 Feb 2024 | 10.25 | 10.27 | 10.25 | 10.25 | 9.80 | 200,000 |
| 06 Feb 2024 | 10.41 | 10.39 | 10.25 | 10.26 | 9.81 | 41,097 |
| 05 Feb 2024 | 10.24 | 10.31 | 10.30 | 10.31 | 9.86 | 25,258 |
| 02 Feb 2024 | 10.17 | 10.26 | 10.16 | 10.24 | 9.79 | 673 |
| 01 Feb 2024 | 10.02 | 10.25 | 10.16 | 10.23 | 9.78 | 240,994 |
| 31 Jan 2024 | 9.99 | 10.08 | 10.08 | 10.08 | 9.64 | 1 |
| 30 Jan 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.47 | - |
| 29 Jan 2024 | 10.07 | 9.92 | 9.89 | 9.91 | 9.48 | 24 |
| 26 Jan 2024 | 10.10 | 10.09 | 10.05 | 10.05 | 9.61 | 1,597 |
| 25 Jan 2024 | 10.01 | 10.10 | 10.07 | 10.07 | 9.63 | 482 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 10.15 | 10.24 | 10.13 | 10.13 | 9.69 | 14 |
| 19 Jan 2024 | 10.14 | 10.19 | 10.15 | 10.15 | 9.71 | 45,842 |
| 18 Jan 2024 | 10.20 | 10.28 | 10.10 | 10.10 | 9.66 | 1,084 |
| 17 Jan 2024 | 10.22 | 10.28 | 10.20 | 10.28 | 9.83 | 45,133 |
| 16 Jan 2024 | 10.18 | 10.27 | 10.23 | 10.27 | 9.82 | 109 |
| 15 Jan 2024 | 10.27 | 10.30 | 10.21 | 10.21 | 9.76 | 337 |
| 12 Jan 2024 | 10.16 | 10.26 | 10.16 | 10.24 | 9.79 | 22,912 |
| 11 Jan 2024 | 10.19 | 10.17 | 10.14 | 10.14 | 9.70 | 29,960 |
| 10 Jan 2024 | 10.22 | 10.18 | 10.13 | 10.13 | 9.68 | 4,259 |
| 09 Jan 2024 | 10.26 | 10.25 | 10.17 | 10.17 | 9.72 | 3,021 |
| 08 Jan 2024 | 10.20 | 10.24 | 10.10 | 10.10 | 9.65 | 6,303 |
| 05 Jan 2024 | 10.12 | 10.09 | 10.01 | 10.01 | 9.57 | 873 |
| *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.