Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,903.40 +180.76 (+0.28%) CMC Crypto 200
1,386.72 +74.09 (+5.64%)
Enterprise Products Partners L.P. (0S23.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:43PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 27.95 | 27.96 | 27.94 | 27.94 | 27.94 | 22 |
| 02 May 2024 | 27.87 | 27.88 | 27.87 | 27.88 | 27.88 | 145 |
| 01 May 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 4 |
| 30 Apr 2024 | 28.57 | 28.57 | 27.96 | 28.39 | 28.39 | 265 |
| 29 Apr 2024 | 28.53 | 28.53 | 28.44 | 28.44 | 28.44 | 20 |
| 29 Apr 2024 | 0.515 Dividend | |||||
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 28.85 | 28.89 | 28.85 | 28.89 | 28.89 | 102 |
| 24 Apr 2024 | 28.67 | 28.77 | 28.67 | 28.72 | 28.72 | 240 |
| 23 Apr 2024 | 29.10 | 29.10 | 29.01 | 29.01 | 29.01 | 110 |
| 22 Apr 2024 | 29.06 | 29.06 | 28.80 | 29.00 | 29.00 | 726 |
| 19 Apr 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 10 |
| 18 Apr 2024 | 28.49 | 28.50 | 28.49 | 28.50 | 28.50 | 215 |
| 17 Apr 2024 | 28.45 | 28.45 | 28.17 | 28.19 | 28.19 | 37 |
| 16 Apr 2024 | 28.29 | 28.33 | 28.29 | 28.33 | 28.33 | 311 |
| 15 Apr 2024 | 29.11 | 29.12 | 28.81 | 28.81 | 28.81 | 163 |
| 12 Apr 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 20 |
| 11 Apr 2024 | 29.23 | 29.24 | 29.18 | 29.24 | 29.24 | 279 |
| 10 Apr 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 25 |
| 09 Apr 2024 | 29.30 | 29.30 | 29.17 | 29.17 | 29.17 | 231 |
| 08 Apr 2024 | 29.67 | 29.75 | 29.51 | 29.51 | 29.51 | 250 |
| 05 Apr 2024 | 29.70 | 29.74 | 29.38 | 29.64 | 29.64 | 235 |
| 04 Apr 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 500 |
| 03 Apr 2024 | 29.82 | 29.84 | 29.78 | 29.78 | 29.78 | 574 |
| 02 Apr 2024 | 29.62 | 29.81 | 29.62 | 29.78 | 29.78 | 567 |
| 28 Mar 2024 | 29.10 | 29.14 | 29.10 | 29.14 | 29.14 | 98 |
| 27 Mar 2024 | 29.19 | 29.25 | 29.05 | 29.06 | 29.06 | 369 |
| 26 Mar 2024 | 28.93 | 28.94 | 28.93 | 28.94 | 28.94 | 26 |
| 25 Mar 2024 | 28.99 | 29.01 | 28.99 | 29.01 | 29.01 | 140 |
| 22 Mar 2024 | 28.79 | 28.83 | 28.79 | 28.83 | 28.83 | 29 |
| 21 Mar 2024 | 28.92 | 28.93 | 28.83 | 28.83 | 28.83 | 3 |
| 20 Mar 2024 | 28.78 | 29.00 | 28.75 | 29.00 | 29.00 | 131 |
| 19 Mar 2024 | 28.75 | 28.88 | 28.75 | 28.84 | 28.84 | 34 |
| 18 Mar 2024 | 28.70 | 28.77 | 28.67 | 28.73 | 28.73 | 224 |
| 15 Mar 2024 | 28.99 | 28.99 | 28.63 | 28.77 | 28.77 | 4 |
| 14 Mar 2024 | 28.60 | 28.68 | 28.60 | 28.68 | 28.68 | 135 |
| 13 Mar 2024 | 28.83 | 28.99 | 28.83 | 28.99 | 28.99 | 354 |
| 12 Mar 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 78 |
| 11 Mar 2024 | 27.99 | 28.13 | 27.87 | 28.13 | 28.13 | 50 |
| 08 Mar 2024 | 28.08 | 28.10 | 28.08 | 28.09 | 28.09 | 476 |
| 07 Mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 30 |
| 06 Mar 2024 | 28.12 | 28.17 | 28.08 | 28.12 | 28.12 | 37,064 |
| 05 Mar 2024 | 27.68 | 27.93 | 27.67 | 27.92 | 27.92 | 18,588 |
| 04 Mar 2024 | 27.75 | 27.75 | 27.66 | 27.66 | 27.66 | 207 |
| 01 Mar 2024 | 27.67 | 27.76 | 27.67 | 27.76 | 27.76 | 136 |
| 29 Feb 2024 | 27.42 | 27.42 | 27.35 | 27.35 | 27.35 | 65 |
| 28 Feb 2024 | 27.61 | 27.63 | 27.45 | 27.46 | 27.46 | 344 |
| 27 Feb 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 8 |
| 26 Feb 2024 | 27.69 | 27.69 | 27.57 | 27.57 | 27.57 | 201 |
| 23 Feb 2024 | 27.64 | 27.77 | 27.64 | 27.77 | 27.77 | 70 |
| 22 Feb 2024 | 27.90 | 27.90 | 27.50 | 27.51 | 27.51 | 50 |
| 21 Feb 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 3 |
| 20 Feb 2024 | 27.35 | 27.48 | 27.35 | 27.48 | 27.48 | 868 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 26.92 | 27.19 | 26.92 | 27.19 | 27.19 | 94 |
| 15 Feb 2024 | 26.81 | 27.07 | 26.81 | 27.07 | 27.07 | 403 |
| 14 Feb 2024 | 26.66 | 26.66 | 26.58 | 26.59 | 26.59 | 53 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 26.46 | 26.56 | 26.46 | 26.56 | 26.56 | 199 |
| 09 Feb 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 100 |
| 08 Feb 2024 | 26.21 | 26.22 | 26.17 | 26.17 | 26.17 | 212 |
| 07 Feb 2024 | 26.27 | 26.27 | 26.23 | 26.23 | 26.23 | 131 |
| 06 Feb 2024 | 26.35 | 26.35 | 26.24 | 26.24 | 26.24 | 44,077 |
| 05 Feb 2024 | 26.52 | 26.52 | 26.33 | 26.48 | 26.48 | 572 |
| 02 Feb 2024 | 26.55 | 26.65 | 26.55 | 26.65 | 26.65 | 514 |
| 01 Feb 2024 | 26.52 | 26.85 | 26.52 | 26.83 | 26.83 | 71,953 |
| 31 Jan 2024 | 27.07 | 27.07 | 26.92 | 26.92 | 26.92 | 450 |
| 30 Jan 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 34 |
| 30 Jan 2024 | 0.515 Dividend | |||||
| 29 Jan 2024 | 27.38 | 27.39 | 27.23 | 27.25 | 26.73 | 45,787 |
| 26 Jan 2024 | 27.32 | 27.34 | 27.32 | 27.34 | 26.83 | 250 |
| 25 Jan 2024 | 27.17 | 27.17 | 27.14 | 27.14 | 26.63 | 275 |
| 24 Jan 2024 | 27.08 | 27.11 | 27.02 | 27.09 | 26.58 | 1,026 |
| 23 Jan 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 26.51 | 2,230 |
| 22 Jan 2024 | 26.86 | 27.08 | 26.84 | 27.01 | 26.50 | 90 |
| 19 Jan 2024 | 26.75 | 26.81 | 26.75 | 26.81 | 26.30 | 220 |
| 18 Jan 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.08 | 2 |
| 17 Jan 2024 | 26.66 | 26.66 | 26.57 | 26.57 | 26.07 | 19 |
| 16 Jan 2024 | 26.97 | 26.97 | 26.75 | 26.76 | 26.25 | 623 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 27.03 | 27.03 | 26.98 | 27.02 | 26.51 | 234 |
| 11 Jan 2024 | 26.99 | 26.99 | 26.91 | 26.91 | 26.40 | 19 |
| 10 Jan 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.38 | - |
| 09 Jan 2024 | 26.75 | 26.75 | 26.64 | 26.73 | 26.22 | 482,727 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 26.90 | 26.90 | 26.77 | 26.77 | 26.26 | 28 |
| 04 Jan 2024 | 27.05 | 27.08 | 26.82 | 26.82 | 26.31 | 75 |
| 03 Jan 2024 | 26.77 | 26.81 | 26.76 | 26.80 | 26.29 | 1,183 |
| 02 Jan 2024 | 26.42 | 26.65 | 26.42 | 26.65 | 26.15 | 505 |
| 29 Dec 2023 | 26.20 | 26.24 | 26.20 | 26.24 | 25.74 | 48 |
| 28 Dec 2023 | 26.25 | 26.27 | 26.25 | 26.27 | 25.77 | 61 |
| 27 Dec 2023 | 26.24 | 26.24 | 26.24 | 26.24 | 25.74 | - |
| 22 Dec 2023 | 26.20 | 26.20 | 26.18 | 26.18 | 25.69 | 20 |
| 21 Dec 2023 | 26.11 | 26.11 | 26.11 | 26.11 | 25.62 | 10 |
| 20 Dec 2023 | 26.30 | 26.31 | 26.30 | 26.31 | 25.81 | 212 |
| 19 Dec 2023 | 26.17 | 26.42 | 26.17 | 26.42 | 25.92 | 6,650 |
| 18 Dec 2023 | 26.31 | 26.43 | 26.25 | 26.31 | 25.82 | 3,426 |
| 15 Dec 2023 | 26.28 | 26.28 | 26.25 | 26.25 | 25.75 | 3 |
| 14 Dec 2023 | 26.54 | 26.54 | 26.53 | 26.53 | 26.03 | 524 |
| 13 Dec 2023 | 26.09 | 26.19 | 26.09 | 26.09 | 25.60 | 100 |
| *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.