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
63,938.38 +867.29 (+1.38%) CMC Crypto 200
1,347.31 -49.23 (-3.52%)
GoldMining Inc. (0UYN.L)
LSE - LSE Delayed price. Currency in CAD
Add to watchlist
At close: 04:21PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 12,071 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 12,319 |
| 16 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 22,773 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 5,246 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 11,000 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 15,519 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 13,248 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 200 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 58,045 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1.1150 | 1.1200 | 1.1150 | 1.1200 | 1.1200 | 2,162 |
| 06 Mar 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 25,331 |
| 05 Mar 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 6,871 |
| 04 Mar 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 38,394 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 501 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 632 |
| 15 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 504 |
| 14 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 3 |
| 13 Feb 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 979 |
| 12 Feb 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 2,396 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 8,403 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 3,829 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 4,468 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 883 |
| 29 Jan 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1200 | 1.1200 | 70,740 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 13,513 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 3,282 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 1.1098 | 1.1098 | 1.1098 | 1.1098 | 1.1098 | 2,229 |
| 17 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 14,825 |
| 16 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 21,235 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 1.1800 | 1.1850 | 1.1800 | 1.1850 | 1.1850 | 4,088 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 508 |
| 04 Jan 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 3,438 |
| 03 Jan 2024 | 1.2400 | 1.2400 | 1.1800 | 1.1800 | 1.1800 | 25,764 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 20,895 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 1.3100 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 10,008 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 5,301 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 24,254 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 21,457 |
| 05 Dec 2023 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 48,593 |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 7,166 |
| *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.