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
63,549.61 +541.70 (+0.86%) CMC Crypto 200
1,389.79 -6.74 (-0.48%)
Terveystalo Oyj (0RV1.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:23PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 8.32 | 8.57 | 8.43 | 8.52 | 8.52 | 1,601 |
| 25 Apr 2024 | 8.19 | 8.00 | 7.93 | 7.93 | 7.93 | 243 |
| 24 Apr 2024 | 8.18 | 8.17 | 8.14 | 8.17 | 8.17 | 215 |
| 23 Apr 2024 | 8.11 | 8.21 | 8.10 | 8.21 | 8.21 | 243 |
| 22 Apr 2024 | 7.93 | 8.13 | 8.00 | 8.13 | 8.13 | 696 |
| 19 Apr 2024 | 8.04 | 7.90 | 7.88 | 7.89 | 7.89 | 321 |
| 18 Apr 2024 | 8.13 | 8.21 | 7.95 | 8.20 | 8.20 | 2,055 |
| 17 Apr 2024 | 7.95 | 8.10 | 7.97 | 7.97 | 7.97 | 1,611 |
| 16 Apr 2024 | 7.82 | 8.02 | 7.84 | 7.91 | 7.91 | 2,630 |
| 15 Apr 2024 | 7.63 | 7.84 | 7.71 | 7.81 | 7.81 | 1,190 |
| 12 Apr 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 35 |
| 11 Apr 2024 | 7.62 | 7.61 | 7.52 | 7.61 | 7.61 | 890 |
| 10 Apr 2024 | 7.74 | 7.56 | 7.56 | 7.56 | 7.56 | 21 |
| 09 Apr 2024 | 7.84 | 7.78 | 7.72 | 7.78 | 7.78 | 559 |
| 08 Apr 2024 | 7.78 | 7.82 | 7.82 | 7.82 | 7.82 | 168 |
| 05 Apr 2024 | 7.74 | 7.77 | 7.72 | 7.73 | 7.73 | 798 |
| 04 Apr 2024 | 7.68 | 7.76 | 7.75 | 7.75 | 7.75 | 394 |
| 03 Apr 2024 | 7.51 | 7.64 | 7.61 | 7.64 | 7.64 | 518 |
| 02 Apr 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 28 Mar 2024 | 7.64 | 7.59 | 7.54 | 7.54 | 7.54 | 655 |
| 27 Mar 2024 | 7.82 | 7.75 | 7.52 | 7.74 | 7.74 | 657 |
| 27 Mar 2024 | 0.15 Dividend | |||||
| 26 Mar 2024 | 7.57 | 7.88 | 7.83 | 7.83 | 7.68 | 1,379 |
| 25 Mar 2024 | 7.26 | 7.34 | 7.34 | 7.34 | 7.20 | 14 |
| 22 Mar 2024 | 7.27 | 7.27 | 7.25 | 7.27 | 7.13 | 127 |
| 21 Mar 2024 | 7.24 | 7.22 | 7.21 | 7.21 | 7.07 | 422 |
| 20 Mar 2024 | 7.20 | 7.22 | 7.17 | 7.20 | 7.06 | 1,733 |
| 19 Mar 2024 | 7.17 | 7.24 | 7.17 | 7.17 | 7.03 | 93 |
| 18 Mar 2024 | 7.26 | 7.17 | 7.17 | 7.17 | 7.03 | 63 |
| 15 Mar 2024 | 7.37 | 7.22 | 7.22 | 7.20 | 7.06 | 16 |
| 14 Mar 2024 | 7.32 | 7.33 | 7.31 | 7.33 | 7.19 | 2,211 |
| 13 Mar 2024 | 7.24 | 7.29 | 7.28 | 7.29 | 7.15 | 1,029 |
| 12 Mar 2024 | 7.35 | 7.30 | 7.23 | 7.25 | 7.11 | 828 |
| 11 Mar 2024 | 7.41 | 7.32 | 7.26 | 7.26 | 7.12 | 400 |
| 08 Mar 2024 | 7.32 | 7.41 | 7.37 | 7.41 | 7.27 | 463 |
| 07 Mar 2024 | 7.18 | 7.41 | 7.31 | 7.35 | 7.21 | 1,401 |
| 06 Mar 2024 | 7.08 | 7.18 | 7.14 | 7.16 | 7.02 | 1,489 |
| 05 Mar 2024 | 7.11 | 7.09 | 7.05 | 7.09 | 6.95 | 1,356 |
| 04 Mar 2024 | 7.22 | 7.22 | 7.13 | 7.13 | 6.99 | 844 |
| 01 Mar 2024 | 7.31 | 7.20 | 7.20 | 7.20 | 7.06 | 480 |
| 29 Feb 2024 | 7.28 | 7.28 | 7.25 | 7.26 | 7.12 | 2,180 |
| 28 Feb 2024 | 7.36 | 7.35 | 7.28 | 7.28 | 7.14 | 168 |
| 27 Feb 2024 | 7.39 | 7.40 | 7.36 | 7.36 | 7.22 | 155 |
| 26 Feb 2024 | 7.54 | 7.52 | 7.43 | 7.46 | 7.31 | 433 |
| 23 Feb 2024 | 7.59 | 7.51 | 7.47 | 7.51 | 7.37 | 395 |
| 22 Feb 2024 | 7.61 | 7.65 | 7.56 | 7.58 | 7.43 | 688 |
| 21 Feb 2024 | 7.61 | 7.63 | 7.63 | 7.63 | 7.48 | 732 |
| 20 Feb 2024 | 7.68 | 7.85 | 7.62 | 7.66 | 7.51 | 5,094 |
| 19 Feb 2024 | 7.78 | 7.72 | 7.72 | 7.72 | 7.57 | 835 |
| 16 Feb 2024 | 7.89 | 7.85 | 7.80 | 7.85 | 7.70 | 969 |
| 15 Feb 2024 | 7.72 | 7.84 | 7.78 | 7.84 | 7.69 | 230 |
| 14 Feb 2024 | 7.60 | 7.66 | 7.52 | 7.55 | 7.41 | 1,552 |
| 13 Feb 2024 | 7.53 | 7.40 | 7.36 | 7.40 | 7.26 | 522 |
| 12 Feb 2024 | 7.59 | 7.60 | 7.60 | 7.60 | 7.45 | 1,648 |
| 09 Feb 2024 | 7.69 | 7.66 | 7.61 | 7.61 | 7.46 | 110 |
| 08 Feb 2024 | 7.65 | 7.74 | 7.69 | 7.69 | 7.54 | 245 |
| 07 Feb 2024 | 7.74 | 7.73 | 7.73 | 7.73 | 7.58 | 568 |
| 06 Feb 2024 | 7.57 | 7.84 | 7.57 | 7.70 | 7.55 | 2,589 |
| 05 Feb 2024 | 7.78 | 7.69 | 7.50 | 7.67 | 7.52 | 2,914 |
| 02 Feb 2024 | 7.92 | 7.79 | 7.73 | 7.82 | 7.67 | 598 |
| 01 Feb 2024 | 7.82 | 7.94 | 7.94 | 7.94 | 7.79 | 291 |
| 31 Jan 2024 | 7.91 | 7.83 | 7.83 | 7.83 | 7.68 | 292 |
| 30 Jan 2024 | 7.92 | 7.92 | 7.91 | 7.92 | 7.77 | 554 |
| 29 Jan 2024 | 7.89 | 7.93 | 7.93 | 7.93 | 7.78 | 350 |
| 26 Jan 2024 | 7.89 | 7.84 | 7.84 | 7.84 | 7.69 | 421 |
| 25 Jan 2024 | 7.78 | 7.83 | 7.82 | 7.82 | 7.67 | 460 |
| 24 Jan 2024 | 7.78 | 7.79 | 7.78 | 7.78 | 7.63 | 1,372 |
| 23 Jan 2024 | 7.72 | 7.73 | 7.72 | 7.72 | 7.57 | 2,242 |
| 22 Jan 2024 | 7.68 | 7.74 | 7.71 | 7.74 | 7.59 | 1,739 |
| 19 Jan 2024 | 7.76 | 7.75 | 7.70 | 7.71 | 7.57 | 5,400 |
| 18 Jan 2024 | 7.72 | 7.79 | 7.70 | 7.73 | 7.58 | 6,010 |
| 17 Jan 2024 | 7.71 | 7.81 | 7.72 | 7.77 | 7.62 | 5,352 |
| 16 Jan 2024 | 7.91 | 7.90 | 7.70 | 7.71 | 7.57 | 2,164 |
| 15 Jan 2024 | 7.93 | 7.92 | 7.90 | 7.90 | 7.75 | 1,259 |
| 12 Jan 2024 | 7.88 | 7.97 | 7.90 | 7.90 | 7.75 | 3,308 |
| 11 Jan 2024 | 7.95 | 7.96 | 7.91 | 7.93 | 7.78 | 1,157 |
| 10 Jan 2024 | 7.95 | 7.95 | 7.90 | 7.92 | 7.77 | 5,548 |
| 09 Jan 2024 | 7.93 | 7.97 | 7.92 | 7.94 | 7.78 | 541 |
| 08 Jan 2024 | 7.97 | 7.95 | 7.91 | 7.93 | 7.78 | 683 |
| 05 Jan 2024 | 7.82 | 8.00 | 7.87 | 7.96 | 7.81 | 5,015 |
| 04 Jan 2024 | 7.78 | 7.89 | 7.81 | 7.88 | 7.73 | 10,417 |
| 03 Jan 2024 | 7.94 | 7.87 | 7.75 | 7.80 | 7.65 | 6,198 |
| 02 Jan 2024 | 7.82 | 7.94 | 7.90 | 7.92 | 7.77 | 944 |
| 29 Dec 2023 | 7.72 | 7.77 | 7.73 | 7.73 | 7.58 | 2,215 |
| 28 Dec 2023 | 7.84 | 7.77 | 7.75 | 7.76 | 7.61 | 692 |
| 27 Dec 2023 | 7.85 | 7.87 | 7.80 | 7.83 | 7.68 | 3,667 |
| 22 Dec 2023 | 7.93 | 7.94 | 7.83 | 7.94 | 7.79 | 359 |
| 21 Dec 2023 | 7.86 | 7.93 | 7.80 | 7.85 | 7.70 | 8,291 |
| 20 Dec 2023 | 7.51 | 7.85 | 7.51 | 7.84 | 7.69 | 11,619 |
| 19 Dec 2023 | 7.54 | 7.61 | 7.54 | 7.58 | 7.43 | 2,214 |
| 18 Dec 2023 | 7.47 | 7.51 | 7.45 | 7.51 | 7.37 | 1,817 |
| 15 Dec 2023 | 7.47 | 7.52 | 7.46 | 7.48 | 7.34 | 3,052 |
| 14 Dec 2023 | 7.36 | 7.49 | 7.48 | 7.49 | 7.35 | 649 |
| 13 Dec 2023 | 7.38 | 7.38 | 7.23 | 7.29 | 7.15 | 251 |
| 12 Dec 2023 | 7.39 | 7.49 | 7.40 | 7.40 | 7.26 | 1,960 |
| 11 Dec 2023 | 7.39 | 7.42 | 7.29 | 7.42 | 7.28 | 2,589 |
| 08 Dec 2023 | 7.20 | 7.43 | 7.15 | 7.38 | 7.24 | 4,791 |
| 07 Dec 2023 | 7.16 | 7.19 | 7.12 | 7.15 | 7.01 | 5,089 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 7.28 | 7.24 | 7.12 | 7.15 | 7.01 | 2,599 |
| *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.