Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,940.26 +2,182.09 (+3.32%) CMC Crypto 200
1,375.03 +44.42 (+3.34%)
Comet Holding AG (0ROQ.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 04:30PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 340.50 | 344.00 | 340.50 | 343.50 | 343.50 | 163 |
| 25 Jul 2024 | 339.00 | 342.00 | 337.00 | 340.50 | 340.50 | 550 |
| 24 Jul 2024 | 355.50 | 357.50 | 349.00 | 349.00 | 349.00 | 151 |
| 23 Jul 2024 | 367.50 | 367.50 | 362.00 | 362.24 | 362.24 | 107 |
| 22 Jul 2024 | 359.50 | 363.50 | 358.00 | 360.00 | 360.00 | 573 |
| 19 Jul 2024 | 358.00 | 361.00 | 355.00 | 358.50 | 358.50 | 153 |
| 18 Jul 2024 | 373.00 | 373.00 | 361.50 | 370.50 | 370.50 | 144 |
| 17 Jul 2024 | 384.00 | 384.00 | 372.50 | 376.00 | 376.00 | 491 |
| 16 Jul 2024 | 386.00 | 388.00 | 383.50 | 387.00 | 387.00 | 3,264 |
| 15 Jul 2024 | 384.00 | 387.50 | 384.00 | 387.50 | 387.50 | 259 |
| 12 Jul 2024 | 380.00 | 387.00 | 380.00 | 386.00 | 386.00 | 1,234 |
| 11 Jul 2024 | 375.00 | 383.50 | 373.00 | 380.50 | 380.50 | 1,318 |
| 10 Jul 2024 | 374.50 | 376.50 | 371.00 | 374.50 | 374.50 | 7,523 |
| 09 Jul 2024 | 377.00 | 377.00 | 372.90 | 372.90 | 372.90 | 2,500 |
| 08 Jul 2024 | 379.00 | 381.00 | 375.50 | 376.06 | 376.06 | 1,784 |
| 05 Jul 2024 | 378.00 | 379.00 | 375.00 | 376.00 | 376.00 | 234 |
| 04 Jul 2024 | 374.00 | 374.50 | 369.50 | 372.00 | 372.00 | 969 |
| 03 Jul 2024 | 364.00 | 372.00 | 364.00 | 372.00 | 372.00 | 869 |
| 02 Jul 2024 | 358.50 | 358.50 | 352.50 | 357.00 | 357.00 | 1,927 |
| 01 Jul 2024 | 365.00 | 365.00 | 358.50 | 358.50 | 358.50 | 295 |
| 28 Jun 2024 | 362.00 | 365.00 | 362.00 | 362.00 | 362.00 | 4,627 |
| 27 Jun 2024 | 360.00 | 363.50 | 358.00 | 361.00 | 361.00 | 7,397 |
| 26 Jun 2024 | 358.00 | 360.50 | 358.00 | 359.50 | 359.50 | 1,019 |
| 25 Jun 2024 | 355.00 | 362.50 | 354.50 | 362.50 | 362.50 | 359 |
| 24 Jun 2024 | 363.50 | 366.00 | 360.00 | 361.50 | 361.50 | 18,314 |
| 21 Jun 2024 | 374.50 | 374.50 | 364.50 | 364.50 | 364.50 | 1,438 |
| 20 Jun 2024 | 373.00 | 380.00 | 373.00 | 378.50 | 378.50 | 1,076 |
| 19 Jun 2024 | 376.50 | 376.50 | 368.50 | 372.00 | 372.00 | 744 |
| 18 Jun 2024 | 376.50 | 376.50 | 371.00 | 372.50 | 372.50 | 1,221 |
| 17 Jun 2024 | 376.50 | 383.00 | 373.50 | 378.00 | 378.00 | 4,663 |
| 14 Jun 2024 | 371.50 | 378.00 | 370.50 | 371.38 | 371.38 | 837 |
| 13 Jun 2024 | 372.50 | 372.50 | 368.00 | 368.80 | 368.80 | 9,529 |
| 12 Jun 2024 | 359.50 | 374.00 | 358.50 | 372.78 | 372.78 | 2,246 |
| 11 Jun 2024 | 354.00 | 357.00 | 350.50 | 356.64 | 356.64 | 1,236 |
| 10 Jun 2024 | 349.50 | 351.50 | 347.50 | 349.00 | 349.00 | 1,020 |
| 07 Jun 2024 | 345.50 | 347.50 | 345.00 | 346.00 | 346.00 | 395 |
| 06 Jun 2024 | 344.00 | 346.00 | 344.00 | 344.50 | 344.50 | 179 |
| 05 Jun 2024 | 332.00 | 339.00 | 332.00 | 334.50 | 334.50 | 276 |
| 04 Jun 2024 | 333.50 | 334.50 | 330.50 | 332.00 | 332.00 | 848 |
| 03 Jun 2024 | 333.00 | 333.96 | 331.50 | 333.17 | 333.17 | 504 |
| 31 May 2024 | 335.50 | 335.50 | 332.00 | 333.50 | 333.50 | 786 |
| 30 May 2024 | 335.50 | 337.00 | 335.50 | 337.00 | 337.00 | 10,815 |
| 29 May 2024 | 344.50 | 344.50 | 337.00 | 344.50 | 344.50 | 979 |
| 28 May 2024 | 338.50 | 345.50 | 338.50 | 344.50 | 344.50 | 295 |
| 24 May 2024 | 344.50 | 344.50 | 341.50 | 342.00 | 342.00 | 387 |
| 23 May 2024 | 344.50 | 357.00 | 344.50 | 351.00 | 351.00 | 1,361 |
| 22 May 2024 | 320.50 | 341.50 | 320.50 | 340.50 | 340.50 | 1,929 |
| 21 May 2024 | 312.50 | 314.50 | 309.00 | 312.50 | 312.50 | 845 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 316.50 | 316.50 | 311.50 | 313.00 | 313.00 | 53,168 |
| 16 May 2024 | 316.00 | 319.50 | 316.00 | 316.50 | 316.50 | 483 |
| 15 May 2024 | 309.50 | 313.50 | 306.50 | 313.50 | 313.50 | 40 |
| 14 May 2024 | 301.00 | 308.50 | 301.00 | 308.00 | 308.00 | 435 |
| 13 May 2024 | 303.00 | 303.00 | 299.00 | 299.50 | 299.50 | 120 |
| 10 May 2024 | 303.00 | 307.00 | 301.00 | 303.00 | 303.00 | 336 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 300.00 | 301.00 | 298.00 | 298.00 | 298.00 | 770 |
| 07 May 2024 | 295.50 | 300.00 | 294.00 | 300.00 | 300.00 | 1,474 |
| 03 May 2024 | 287.00 | 290.50 | 286.50 | 287.50 | 287.50 | 28 |
| 02 May 2024 | 288.00 | 288.00 | 282.00 | 285.00 | 285.00 | 98 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 294.50 | 297.00 | 293.00 | 295.00 | 295.00 | 565 |
| 29 Apr 2024 | 292.50 | 296.50 | 292.50 | 296.50 | 296.50 | 210 |
| 26 Apr 2024 | 294.00 | 297.50 | 290.50 | 293.64 | 293.64 | 2,161 |
| 25 Apr 2024 | 293.50 | 295.00 | 291.00 | 292.91 | 292.91 | 40,940 |
| 24 Apr 2024 | 289.50 | 297.00 | 289.50 | 293.52 | 293.52 | 1,897 |
| 23 Apr 2024 | 280.00 | 285.50 | 280.00 | 284.53 | 284.53 | 11,257 |
| 23 Apr 2024 | 1 Dividend | |||||
| 22 Apr 2024 | 283.50 | 283.50 | 276.50 | 276.50 | 275.50 | 6,323 |
| 19 Apr 2024 | 281.50 | 286.50 | 280.00 | 285.14 | 284.11 | 6,338 |
| 18 Apr 2024 | 293.50 | 297.50 | 288.79 | 295.86 | 294.79 | 5,531 |
| 17 Apr 2024 | 299.50 | 302.00 | 297.50 | 301.34 | 300.25 | 8,530 |
| 16 Apr 2024 | 300.00 | 300.50 | 298.00 | 299.48 | 298.40 | 7,070 |
| 15 Apr 2024 | 314.00 | 314.00 | 305.50 | 308.03 | 306.92 | 1,779 |
| 12 Apr 2024 | 309.50 | 313.00 | 309.00 | 312.06 | 310.93 | 4,508 |
| 11 Apr 2024 | 303.50 | 306.53 | 303.50 | 306.50 | 305.39 | 4,461 |
| 10 Apr 2024 | 305.50 | 306.50 | 300.50 | 304.00 | 302.90 | 2,837 |
| 09 Apr 2024 | 305.00 | 307.00 | 303.50 | 303.50 | 302.40 | 2,457 |
| 08 Apr 2024 | 307.50 | 309.00 | 307.00 | 308.03 | 306.91 | 1,715 |
| 05 Apr 2024 | 302.50 | 308.00 | 302.00 | 306.51 | 305.40 | 849 |
| 04 Apr 2024 | 307.00 | 309.00 | 303.00 | 308.14 | 307.02 | 1,909 |
| 03 Apr 2024 | 305.00 | 310.43 | 304.78 | 305.76 | 304.65 | 1,881 |
| 02 Apr 2024 | 313.50 | 317.50 | 309.50 | 310.17 | 309.05 | 1,623 |
| 28 Mar 2024 | 312.20 | 314.20 | 308.20 | 314.20 | 313.06 | 6,620 |
| 27 Mar 2024 | 312.80 | 313.53 | 307.80 | 311.30 | 310.18 | 947 |
| 26 Mar 2024 | 316.20 | 317.20 | 314.60 | 315.17 | 314.03 | 340 |
| 25 Mar 2024 | 316.60 | 318.00 | 311.50 | 312.78 | 311.65 | 1,453 |
| 22 Mar 2024 | 316.80 | 318.99 | 315.20 | 318.32 | 317.16 | 27,467 |
| 21 Mar 2024 | 315.80 | 326.80 | 313.20 | 315.83 | 314.69 | 3,041 |
| 20 Mar 2024 | 306.20 | 309.20 | 306.11 | 306.63 | 305.52 | 1,021 |
| 19 Mar 2024 | 305.00 | 309.20 | 300.80 | 306.40 | 305.29 | 905 |
| 18 Mar 2024 | 317.80 | 318.59 | 306.59 | 318.40 | 317.25 | 2,276 |
| 15 Mar 2024 | 311.00 | 320.20 | 311.00 | 317.78 | 316.63 | 590 |
| 14 Mar 2024 | 313.80 | 313.80 | 311.20 | 312.63 | 311.50 | 1,909 |
| 13 Mar 2024 | 313.00 | 314.50 | 310.00 | 310.03 | 308.91 | 6,534 |
| 12 Mar 2024 | 313.00 | 314.40 | 307.40 | 312.39 | 311.26 | 184 |
| 11 Mar 2024 | 315.00 | 318.60 | 310.80 | 313.42 | 312.29 | 2,343 |
| 08 Mar 2024 | 324.40 | 324.40 | 317.60 | 318.73 | 317.58 | 548 |
| 07 Mar 2024 | 325.00 | 327.80 | 310.60 | 320.17 | 319.01 | 3,745 |
| 06 Mar 2024 | 329.20 | 330.83 | 325.69 | 326.37 | 325.19 | 3,703 |
| *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.