Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) 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
61,443.72 +427.38 (+0.70%) CMC Crypto 200
1,273.85 -9.93 (-0.77%)
Delta Plus Group (0RUJ.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 12:51PM 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 | - | - | - | - | - | - |
| 24 Jun 2024 | 73.80 | 74.80 | 73.80 | 74.80 | 74.80 | - |
| 21 Jun 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| 20 Jun 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | 1.25 Dividend | |||||
| 18 Jun 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 76.15 | - |
| 17 Jun 2024 | 78.20 | 79.20 | 78.20 | 78.60 | 77.33 | - |
| 14 Jun 2024 | 80.00 | 81.80 | 80.00 | 81.80 | 80.48 | - |
| 13 Jun 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 80.68 | - |
| 12 Jun 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 79.50 | - |
| 11 Jun 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 80.87 | - |
| 10 Jun 2024 | 83.80 | 83.80 | 81.40 | 81.40 | 80.09 | - |
| 07 Jun 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 83.63 | - |
| 06 Jun 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 83.43 | - |
| 05 Jun 2024 | 83.60 | 84.80 | 83.60 | 84.80 | 83.43 | - |
| 04 Jun 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 83.43 | - |
| 03 Jun 2024 | 84.40 | 84.40 | 83.40 | 84.20 | 82.84 | - |
| 31 May 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 81.27 | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 78.31 | - |
| 28 May 2024 | 80.00 | 80.00 | 79.40 | 79.40 | 78.12 | - |
| 24 May 2024 | 80.00 | 80.00 | 78.80 | 78.80 | 77.53 | - |
| 23 May 2024 | 76.00 | 76.00 | 75.80 | 75.80 | 74.58 | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 78.12 | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 78.51 | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 79.50 | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 79.89 | - |
| 29 Apr 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 79.89 | 1 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 82.60 | 83.00 | 82.60 | 83.00 | 81.66 | 2 |
| 23 Apr 2024 | 82.99 | 82.99 | 82.99 | 82.99 | 81.65 | 22 |
| 22 Apr 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 83.43 | 93 |
| 19 Apr 2024 | 85.00 | 85.00 | 84.80 | 84.80 | 83.43 | 19 |
| 18 Apr 2024 | 84.40 | 85.00 | 84.40 | 84.80 | 83.43 | 13 |
| 17 Apr 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 83.43 | 3 |
| 16 Apr 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 83.23 | 30 |
| 15 Apr 2024 | 86.60 | 86.60 | 85.40 | 85.40 | 84.02 | 115 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 84.41 | - |
| 10 Apr 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 84.41 | 4 |
| 09 Apr 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 84.22 | - |
| 08 Apr 2024 | 81.20 | 82.20 | 81.20 | 82.20 | 80.87 | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 79.50 | - |
| 02 Apr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.80 | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 71.03 | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 71.00 | 72.50 | 71.00 | 72.30 | 71.13 | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 74.08 | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 74.97 | - |
| 14 Mar 2024 | 73.50 | 75.80 | 73.50 | 75.80 | 74.58 | - |
| 13 Mar 2024 | 72.60 | 72.60 | 72.50 | 72.50 | 71.33 | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 70.74 | - |
| 08 Mar 2024 | 70.00 | 70.80 | 70.00 | 70.80 | 69.66 | - |
| 07 Mar 2024 | 70.70 | 70.90 | 70.70 | 70.70 | 69.56 | - |
| 06 Mar 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 69.66 | - |
| 05 Mar 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 69.46 | - |
| 04 Mar 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 69.66 | - |
| 01 Mar 2024 | 71.00 | 71.00 | 70.90 | 70.90 | 69.75 | 1 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.85 | - |
| 26 Feb 2024 | 72.20 | 72.20 | 70.50 | 70.50 | 69.36 | 1 |
| 23 Feb 2024 | 71.70 | 71.70 | 71.40 | 71.40 | 70.25 | - |
| 22 Feb 2024 | 72.70 | 72.70 | 71.50 | 71.80 | 70.64 | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 71.23 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 71.90 | 71.90 | 71.40 | 71.40 | 70.24 | 150 |
| 14 Feb 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 70.35 | - |
| 13 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.85 | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 70.25 | 1 |
| 08 Feb 2024 | 70.00 | 70.00 | 69.50 | 69.50 | 68.38 | 5,000 |
| 07 Feb 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 70.35 | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 70.10 | 70.40 | 70.10 | 70.40 | 69.26 | 1 |
| 02 Feb 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 68.97 | - |
| *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.