Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,936.12 -5.66 (-0.03%) FTSE 100
8,140.64 -6.22 (-0.08%) Bitcoin USD
65,367.11 -1,236.51 (-1.86%) CMC Crypto 200
1,366.18 -21.98 (-1.58%)
HP Inc. (7HPD.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
As of 11:41AM BST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| 13 Jun 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| 12 Jun 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 575 |
| 12 Jun 2024 | 0.2756 Dividend | |||||
| 11 Jun 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.48 | - |
| 10 Jun 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.48 | - |
| 07 Jun 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.48 | - |
| 06 Jun 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.48 | - |
| 05 Jun 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.48 | - |
| 04 Jun 2024 | 32.37 | 32.82 | 32.37 | 32.76 | 32.48 | 116 |
| 03 Jun 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.44 | - |
| 31 May 2024 | 34.38 | 34.79 | 34.38 | 34.73 | 34.44 | 620 |
| 30 May 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.16 | - |
| 29 May 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.16 | 92 |
| 28 May 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.34 | - |
| 24 May 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.34 | - |
| 23 May 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.34 | - |
| 22 May 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.34 | - |
| 21 May 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.34 | - |
| 20 May 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.34 | - |
| 17 May 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.34 | - |
| 16 May 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.34 | - |
| 15 May 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.34 | - |
| 14 May 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.34 | - |
| 13 May 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.34 | - |
| 10 May 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.34 | - |
| 09 May 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.34 | - |
| 08 May 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.34 | - |
| 07 May 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.34 | 17 |
| 03 May 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 26.85 | - |
| 02 May 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 26.85 | - |
| 01 May 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 26.85 | - |
| 30 Apr 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 26.85 | - |
| 29 Apr 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 26.85 | - |
| 26 Apr 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 26.85 | - |
| 25 Apr 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 26.85 | - |
| 24 Apr 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 26.85 | - |
| 23 Apr 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 26.85 | - |
| 22 Apr 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 26.85 | - |
| 19 Apr 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 26.85 | - |
| 18 Apr 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 26.85 | - |
| 17 Apr 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 26.85 | - |
| 16 Apr 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 26.85 | - |
| 15 Apr 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 26.85 | - |
| 12 Apr 2024 | 27.30 | 27.30 | 27.08 | 27.08 | 26.85 | 416 |
| 11 Apr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.22 | - |
| 10 Apr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.22 | - |
| 09 Apr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.22 | - |
| 08 Apr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.22 | - |
| 05 Apr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.22 | - |
| 04 Apr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.22 | - |
| 03 Apr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.22 | - |
| 02 Apr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.22 | - |
| 28 Mar 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.22 | - |
| 27 Mar 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.22 | - |
| 26 Mar 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.22 | - |
| 25 Mar 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.22 | - |
| 22 Mar 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.22 | - |
| 21 Mar 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.22 | - |
| 20 Mar 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.22 | - |
| 19 Mar 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.22 | - |
| 18 Mar 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.22 | 89 |
| 15 Mar 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.63 | - |
| 14 Mar 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.63 | - |
| 13 Mar 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.63 | - |
| 12 Mar 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.63 | - |
| 12 Mar 2024 | 0.2756 Dividend | |||||
| 11 Mar 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.36 | - |
| 08 Mar 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.36 | - |
| 07 Mar 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.36 | - |
| 06 Mar 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.36 | - |
| 05 Mar 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.36 | - |
| 04 Mar 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.36 | - |
| 01 Mar 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.36 | - |
| 29 Feb 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.36 | - |
| 28 Feb 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.36 | - |
| 27 Feb 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.36 | - |
| 26 Feb 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.36 | - |
| 23 Feb 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.36 | 190 |
| 22 Feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 25.85 | - |
| 21 Feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 25.85 | - |
| 20 Feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 25.85 | - |
| 19 Feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 25.85 | - |
| 16 Feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 25.85 | - |
| 15 Feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 25.85 | - |
| 14 Feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 25.85 | - |
| 13 Feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 25.85 | - |
| 12 Feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 25.85 | - |
| 09 Feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 25.85 | - |
| 08 Feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 25.85 | - |
| 07 Feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 25.85 | - |
| 06 Feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 25.85 | - |
| 05 Feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 25.85 | 9 |
| 02 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 25.91 | 11 |
| 01 Feb 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 26.85 | - |
| 31 Jan 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 26.85 | - |
| 30 Jan 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 26.85 | - |
| 29 Jan 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 26.85 | - |
| 26 Jan 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 26.85 | - |
| 25 Jan 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 26.85 | - |
| *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.