Singapore markets open in 1 hour 14 minutes
Straits Times Index
3,318.45 +1.89 (+0.06%) S&P 500
5,304.72 +36.88 (+0.70%) Dow
39,069.59 +4.29 (+0.01%) Nasdaq
16,920.79 +184.79 (+1.10%) Bitcoin USD
69,316.14 +877.80 (+1.28%) CMC Crypto 200
1,494.24 +10.04 (+0.68%)
Altius Minerals Corporation (0UHC.L)
LSE - LSE Delayed price. Currency in CAD
Add to watchlist
At close: 02:44PM BST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 200 |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 4 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 21.19 | 21.19 | 21.11 | 21.11 | 21.11 | 500 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 1,288 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 300 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 20.59 | 20.64 | 20.59 | 20.64 | 20.64 | 200 |
| 27 Mar 2024 | 20.42 | 20.42 | 20.40 | 20.40 | 20.40 | 200 |
| 26 Mar 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 621 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 1 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 0.08 Dividend | |||||
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 20.60 | 20.60 | 20.54 | 20.54 | 20.54 | 400 |
| 11 Mar 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 100 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 3,460 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 1,820 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 355 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 3 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 1,500 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 17.67 | 17.67 | 17.55 | 17.55 | 17.55 | 103 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 431 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 237 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 45 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 18.06 | 18.52 | 18.06 | 18.30 | 18.30 | 506 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 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.