Singapore markets open in 2 hours 10 minutes
Straits Times Index
3,090.20 -20.53 (-0.66%) S&P 500
4,622.44 +18.07 (+0.39%) Dow
36,404.93 +157.06 (+0.43%) Nasdaq
14,432.49 +28.51 (+0.20%) Bitcoin USD
41,328.00 -2,469.97 (-5.64%) CMC Crypto 200
850.06 -64.75 (-7.08%)
GoviEx Uranium Inc. (0UYS.L)
LSE - LSE Delayed Price. Currency in CAD
Add to watchlist
At close: 05:25PM GMT
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Dec 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 1,000 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 0.1700 | 0.1725 | 0.1700 | 0.1725 | 0.1725 | 33,500 |
| 05 Dec 2023 | 0.1625 | 0.1675 | 0.1625 | 0.1675 | 0.1675 | 32,047 |
| 04 Dec 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 40,993 |
| 01 Dec 2023 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 26,990 |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | - | - | - | - | - | - |
| 27 Nov 2023 | - | - | - | - | - | - |
| 24 Nov 2023 | - | - | - | - | - | - |
| 23 Nov 2023 | - | - | - | - | - | - |
| 22 Nov 2023 | - | - | - | - | - | - |
| 21 Nov 2023 | - | - | - | - | - | - |
| 20 Nov 2023 | - | - | - | - | - | - |
| 17 Nov 2023 | - | - | - | - | - | - |
| 16 Nov 2023 | - | - | - | - | - | - |
| 15 Nov 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 20,685 |
| 14 Nov 2023 | - | - | - | - | - | - |
| 13 Nov 2023 | 0.1825 | 0.1825 | 0.1825 | 0.1825 | 0.1825 | 15,709 |
| 10 Nov 2023 | - | - | - | - | - | - |
| 09 Nov 2023 | - | - | - | - | - | - |
| 08 Nov 2023 | - | - | - | - | - | - |
| 07 Nov 2023 | - | - | - | - | - | - |
| 06 Nov 2023 | - | - | - | - | - | - |
| 03 Nov 2023 | - | - | - | - | - | - |
| 02 Nov 2023 | - | - | - | - | - | - |
| 01 Nov 2023 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 110,914 |
| 31 Oct 2023 | - | - | - | - | - | - |
| 30 Oct 2023 | - | - | - | - | - | - |
| 27 Oct 2023 | - | - | - | - | - | - |
| 26 Oct 2023 | - | - | - | - | - | - |
| 25 Oct 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 3,000 |
| 24 Oct 2023 | - | - | - | - | - | - |
| 23 Oct 2023 | - | - | - | - | - | - |
| 20 Oct 2023 | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 19,423 |
| 19 Oct 2023 | - | - | - | - | - | - |
| 18 Oct 2023 | - | - | - | - | - | - |
| 17 Oct 2023 | - | - | - | - | - | - |
| 16 Oct 2023 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 2,500 |
| 13 Oct 2023 | - | - | - | - | - | - |
| 12 Oct 2023 | - | - | - | - | - | - |
| 11 Oct 2023 | - | - | - | - | - | - |
| 10 Oct 2023 | 0.1675 | 0.1675 | 0.1675 | 0.1675 | 0.1675 | 5,349 |
| 09 Oct 2023 | - | - | - | - | - | - |
| 06 Oct 2023 | - | - | - | - | - | - |
| 05 Oct 2023 | 0.1675 | 0.1675 | 0.1675 | 0.1675 | 0.1675 | 63,966 |
| 04 Oct 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 34,036 |
| 03 Oct 2023 | - | - | - | - | - | - |
| 02 Oct 2023 | - | - | - | - | - | - |
| 29 Sept 2023 | - | - | - | - | - | - |
| 28 Sept 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 12,187 |
| 27 Sept 2023 | 0.1825 | 0.1825 | 0.1825 | 0.1825 | 0.1825 | 10,500 |
| 26 Sept 2023 | - | - | - | - | - | - |
| 25 Sept 2023 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 183,629 |
| 22 Sept 2023 | - | - | - | - | - | - |
| 21 Sept 2023 | - | - | - | - | - | - |
| 20 Sept 2023 | - | - | - | - | - | - |
| 19 Sept 2023 | - | - | - | - | - | - |
| 18 Sept 2023 | - | - | - | - | - | - |
| 15 Sept 2023 | - | - | - | - | - | - |
| 14 Sept 2023 | 0.1375 | 0.1425 | 0.1375 | 0.1425 | 0.1425 | 35,354 |
| 13 Sept 2023 | 0.1350 | 0.1350 | 0.1275 | 0.1275 | 0.1275 | 54,442 |
| 12 Sept 2023 | - | - | - | - | - | - |
| 11 Sept 2023 | - | - | - | - | - | - |
| 08 Sept 2023 | - | - | - | - | - | - |
| 07 Sept 2023 | - | - | - | - | - | - |
| 06 Sept 2023 | 0.1475 | 0.1475 | 0.1475 | 0.1475 | 0.1475 | 7,748 |
| 05 Sept 2023 | - | - | - | - | - | - |
| 04 Sept 2023 | - | - | - | - | - | - |
| 01 Sept 2023 | - | - | - | - | - | - |
| 31 Aug 2023 | - | - | - | - | - | - |
| 30 Aug 2023 | - | - | - | - | - | - |
| 29 Aug 2023 | - | - | - | - | - | - |
| 25 Aug 2023 | - | - | - | - | - | - |
| 24 Aug 2023 | - | - | - | - | - | - |
| 23 Aug 2023 | - | - | - | - | - | - |
| 22 Aug 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 2,000 |
| 21 Aug 2023 | 0.1125 | 0.1125 | 0.1125 | 0.1125 | 0.1125 | 27,695 |
| 18 Aug 2023 | - | - | - | - | - | - |
| 17 Aug 2023 | - | - | - | - | - | - |
| 16 Aug 2023 | - | - | - | - | - | - |
| 15 Aug 2023 | - | - | - | - | - | - |
| 14 Aug 2023 | - | - | - | - | - | - |
| 11 Aug 2023 | - | - | - | - | - | - |
| 10 Aug 2023 | - | - | - | - | - | - |
| 09 Aug 2023 | - | - | - | - | - | - |
| 08 Aug 2023 | - | - | - | - | - | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | - | - | - | - | - | - |
| 03 Aug 2023 | - | - | - | - | - | - |
| 02 Aug 2023 | - | - | - | - | - | - |
| 01 Aug 2023 | - | - | - | - | - | - |
| 31 Jul 2023 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 25,772 |
| 28 Jul 2023 | 0.1225 | 0.1225 | 0.1175 | 0.1175 | 0.1175 | 151,208 |
| 27 Jul 2023 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 0.1250 | 95,862 |
| 26 Jul 2023 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 1,000 |
| 25 Jul 2023 | - | - | - | - | - | - |
| 24 Jul 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 2,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.