Singapore markets open in 5 hours 12 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,085.74 -158.02 (-0.25%) CMC Crypto 200
1,322.22 -38.11 (-2.80%)
Brunner Ord (BUT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 1,315.00 | 1,320.50 | 1,300.00 | 1,315.00 | 1,315.00 | 198,898 |
| 20 Jun 2024 | 1,315.00 | 1,320.00 | 1,305.00 | 1,315.00 | 1,315.00 | 164,125 |
| 19 Jun 2024 | 1,310.00 | 1,326.96 | 1,301.00 | 1,315.00 | 1,315.00 | 111,326 |
| 18 Jun 2024 | 1,310.00 | 1,330.00 | 1,309.60 | 1,310.00 | 1,310.00 | 105,940 |
| 17 Jun 2024 | 1,295.00 | 1,325.00 | 1,290.00 | 1,310.00 | 1,310.00 | 130,933 |
| 14 Jun 2024 | 1,295.00 | 1,303.00 | 1,285.00 | 1,285.00 | 1,285.00 | 90,855 |
| 13 Jun 2024 | 1,290.00 | 1,308.95 | 1,290.00 | 1,290.00 | 1,290.00 | 34,751 |
| 12 Jun 2024 | 1,310.00 | 1,320.00 | 1,295.00 | 1,310.00 | 1,310.00 | 139,747 |
| 11 Jun 2024 | 1,310.00 | 1,319.00 | 1,303.00 | 1,305.00 | 1,305.00 | 107,664 |
| 10 Jun 2024 | 1,305.00 | 1,330.00 | 1,305.00 | 1,310.00 | 1,310.00 | 83,547 |
| 07 Jun 2024 | 1,300.00 | 1,335.00 | 1,300.00 | 1,325.00 | 1,325.00 | 112,293 |
| 06 Jun 2024 | 1,340.00 | 1,340.00 | 1,317.11 | 1,325.00 | 1,325.00 | 96,867 |
| 05 Jun 2024 | 1,330.00 | 1,342.60 | 1,305.00 | 1,315.00 | 1,315.00 | 137,956 |
| 04 Jun 2024 | 1,330.00 | 1,345.00 | 1,320.00 | 1,325.00 | 1,325.00 | 36,262 |
| 03 Jun 2024 | 1,330.00 | 1,360.00 | 1,325.00 | 1,345.00 | 1,345.00 | 105,740 |
| 31 May 2024 | 1,315.00 | 1,350.00 | 1,315.00 | 1,330.00 | 1,330.00 | 768,060 |
| 30 May 2024 | 1,285.00 | 1,340.00 | 1,285.00 | 1,320.00 | 1,320.00 | 77,609 |
| 29 May 2024 | 1,285.00 | 1,360.00 | 1,285.00 | 1,305.00 | 1,305.00 | 76,020 |
| 28 May 2024 | 1,335.00 | 1,360.00 | 1,307.80 | 1,320.00 | 1,320.00 | 84,343 |
| 24 May 2024 | 1,315.00 | 1,348.96 | 1,315.00 | 1,330.00 | 1,330.00 | 95,332 |
| 23 May 2024 | 1,345.00 | 1,365.00 | 1,335.00 | 1,345.00 | 1,345.00 | 71,589 |
| 22 May 2024 | 1,310.00 | 1,355.00 | 1,310.00 | 1,340.00 | 1,340.00 | 100,252 |
| 21 May 2024 | 1,335.00 | 1,365.00 | 1,335.00 | 1,340.00 | 1,340.00 | 57,908 |
| 20 May 2024 | 1,360.00 | 1,365.50 | 1,330.00 | 1,345.00 | 1,345.00 | 38,638 |
| 17 May 2024 | 1,320.00 | 1,360.00 | 1,320.00 | 1,345.00 | 1,345.00 | 97,810 |
| 16 May 2024 | 1,345.00 | 1,365.00 | 1,340.63 | 1,355.00 | 1,355.00 | 97,327 |
| 15 May 2024 | 1,350.00 | 1,363.00 | 1,337.50 | 1,350.00 | 1,350.00 | 103,001 |
| 14 May 2024 | 1,355.00 | 1,364.75 | 1,340.00 | 1,340.00 | 1,340.00 | 39,106 |
| 13 May 2024 | 1,330.00 | 1,365.00 | 1,330.00 | 1,345.00 | 1,345.00 | 81,878 |
| 10 May 2024 | 1,355.00 | 1,365.00 | 1,345.00 | 1,345.00 | 1,345.00 | 94,333 |
| 09 May 2024 | 1,345.00 | 1,355.00 | 1,320.75 | 1,350.00 | 1,350.00 | 105,091 |
| 08 May 2024 | 1,335.00 | 1,350.00 | 1,305.00 | 1,340.00 | 1,340.00 | 130,803 |
| 07 May 2024 | 1,320.00 | 1,340.00 | 1,320.00 | 1,335.00 | 1,335.00 | 100,038 |
| 03 May 2024 | 1,325.00 | 1,335.00 | 1,310.00 | 1,325.00 | 1,325.00 | 109,529 |
| 02 May 2024 | 1,300.00 | 1,305.00 | 1,305.00 | 1,300.00 | 1,300.00 | 72,885 |
| 01 May 2024 | 1,315.00 | 1,320.00 | 1,298.66 | 1,305.00 | 1,305.00 | 83,237 |
| 30 Apr 2024 | 1,320.00 | 1,325.00 | 1,285.00 | 1,310.00 | 1,310.00 | 55,129 |
| 29 Apr 2024 | 1,320.00 | 1,330.00 | 1,301.67 | 1,310.00 | 1,310.00 | 32,658 |
| 26 Apr 2024 | 1,305.00 | 1,315.00 | 1,296.00 | 1,315.00 | 1,315.00 | 127,054 |
| 25 Apr 2024 | 1,305.00 | 1,315.00 | 1,273.60 | 1,300.00 | 1,300.00 | 73,027 |
| 24 Apr 2024 | 1,300.00 | 1,350.00 | 1,288.75 | 1,310.00 | 1,310.00 | 61,361 |
| 23 Apr 2024 | 1,310.00 | 1,332.30 | 1,295.30 | 1,305.00 | 1,305.00 | 226,404 |
| 22 Apr 2024 | 1,305.00 | 1,329.25 | 1,296.00 | 1,305.00 | 1,305.00 | 134,173 |
| 19 Apr 2024 | 1,295.00 | 1,315.00 | 1,266.00 | 1,290.00 | 1,290.00 | 29,662 |
| 18 Apr 2024 | 1,295.00 | 1,324.40 | 1,281.10 | 1,290.00 | 1,290.00 | 69,919 |
| 17 Apr 2024 | 1,280.00 | 1,302.25 | 1,270.00 | 1,290.00 | 1,290.00 | 136,487 |
| 16 Apr 2024 | 1,285.00 | 1,297.39 | 1,255.30 | 1,280.00 | 1,280.00 | 85,469 |
| 15 Apr 2024 | 1,275.00 | 1,305.00 | 1,267.57 | 1,300.00 | 1,300.00 | 101,623 |
| 12 Apr 2024 | 1,305.00 | 1,315.00 | 1,285.00 | 1,300.00 | 1,300.00 | 114,410 |
| 11 Apr 2024 | 1,300.00 | 1,310.00 | 1,290.00 | 1,290.00 | 1,290.00 | 58,657 |
| 10 Apr 2024 | 1,305.00 | 1,310.00 | 1,280.00 | 1,295.00 | 1,295.00 | 56,902 |
| 09 Apr 2024 | 1,305.00 | 1,305.00 | 1,285.00 | 1,285.00 | 1,285.00 | 113,616 |
| 08 Apr 2024 | 1,265.00 | 1,305.00 | 1,264.56 | 1,300.00 | 1,300.00 | 139,259 |
| 05 Apr 2024 | 1,295.00 | 1,297.62 | 1,240.00 | 1,295.00 | 1,295.00 | 130,035 |
| 04 Apr 2024 | 1,275.00 | 1,305.00 | 1,285.00 | 1,285.00 | 1,285.00 | 87,018 |
| 03 Apr 2024 | 1,300.00 | 1,310.00 | 1,273.67 | 1,290.00 | 1,290.00 | 134,979 |
| 02 Apr 2024 | 1,295.00 | 1,320.00 | 1,290.50 | 1,300.00 | 1,300.00 | 151,783 |
| 28 Mar 2024 | 1,310.00 | 1,310.00 | 1,292.15 | 1,305.00 | 1,305.00 | 126,743 |
| 27 Mar 2024 | 1,290.00 | 1,308.50 | 1,284.50 | 1,290.00 | 1,290.00 | 80,224 |
| 26 Mar 2024 | 1,290.00 | 1,315.00 | 1,280.00 | 1,285.00 | 1,285.00 | 125,287 |
| 25 Mar 2024 | 1,295.00 | 1,305.00 | 1,274.00 | 1,275.00 | 1,275.00 | 128,836 |
| 22 Mar 2024 | 1,305.00 | 1,311.80 | 1,285.00 | 1,285.00 | 1,285.00 | 108,512 |
| 21 Mar 2024 | 1,305.00 | 1,310.00 | 1,286.50 | 1,295.00 | 1,295.00 | 173,741 |
| 20 Mar 2024 | 1,295.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,290.00 | 140,033 |
| 19 Mar 2024 | 1,300.00 | 1,315.00 | 1,285.00 | 1,290.00 | 1,290.00 | 140,795 |
| 18 Mar 2024 | 1,295.00 | 1,304.00 | 1,282.50 | 1,290.00 | 1,290.00 | 225,439 |
| 15 Mar 2024 | 1,280.00 | 1,300.48 | 1,265.00 | 1,285.00 | 1,285.00 | 218,770 |
| 14 Mar 2024 | 1,310.00 | 1,310.00 | 1,265.00 | 1,270.00 | 1,270.00 | 160,309 |
| 13 Mar 2024 | 1,280.00 | 1,285.50 | 1,260.00 | 1,260.00 | 1,260.00 | 158,660 |
| 12 Mar 2024 | 1,270.00 | 1,290.00 | 1,255.00 | 1,265.00 | 1,265.00 | 191,382 |
| 11 Mar 2024 | 1,255.00 | 1,285.00 | 1,234.27 | 1,255.00 | 1,255.00 | 110,260 |
| 08 Mar 2024 | 1,275.00 | 1,280.00 | 1,247.00 | 1,275.00 | 1,275.00 | 206,162 |
| 07 Mar 2024 | 1,275.00 | 1,285.00 | 1,265.00 | 1,265.00 | 1,265.00 | 86,758 |
| 06 Mar 2024 | 1,265.00 | 1,279.00 | 1,265.00 | 1,265.00 | 1,265.00 | 106,600 |
| 05 Mar 2024 | 1,265.00 | 1,275.00 | 1,255.00 | 1,262.50 | 1,262.50 | 73,416 |
| 04 Mar 2024 | 1,250.00 | 1,278.68 | 1,245.00 | 1,255.00 | 1,255.00 | 263,358 |
| 01 Mar 2024 | 1,250.00 | 1,255.00 | 1,227.50 | 1,235.00 | 1,235.00 | 83,840 |
| 29 Feb 2024 | 1,235.00 | 1,240.35 | 1,225.00 | 1,225.00 | 1,225.00 | 119,700 |
| 29 Feb 2024 | 0.0605 Dividend | |||||
| 28 Feb 2024 | 1,240.00 | 1,243.40 | 1,225.00 | 1,225.00 | 1,224.94 | 62,352 |
| 27 Feb 2024 | 1,230.00 | 1,242.25 | 1,230.00 | 1,235.00 | 1,234.94 | 39,660 |
| 26 Feb 2024 | 1,245.00 | 1,245.00 | 1,205.00 | 1,225.00 | 1,224.94 | 56,403 |
| 23 Feb 2024 | 1,230.00 | 1,245.00 | 1,220.00 | 1,232.50 | 1,232.44 | 50,056 |
| 22 Feb 2024 | 1,230.00 | 1,244.00 | 1,220.00 | 1,225.00 | 1,224.94 | 114,345 |
| 21 Feb 2024 | 1,225.00 | 1,230.00 | 1,200.00 | 1,215.00 | 1,214.94 | 44,799 |
| 20 Feb 2024 | 1,210.00 | 1,230.97 | 1,210.00 | 1,215.00 | 1,214.94 | 40,792 |
| 19 Feb 2024 | 1,225.00 | 1,230.00 | 1,200.00 | 1,210.00 | 1,209.94 | 40,947 |
| 16 Feb 2024 | 1,205.00 | 1,221.90 | 1,205.00 | 1,210.00 | 1,209.94 | 23,476 |
| 15 Feb 2024 | 1,200.00 | 1,219.20 | 1,197.25 | 1,200.00 | 1,199.94 | 28,386 |
| 14 Feb 2024 | 1,200.00 | 1,215.00 | 1,184.25 | 1,195.00 | 1,194.94 | 70,558 |
| 13 Feb 2024 | 1,195.00 | 1,220.00 | 1,155.00 | 1,210.00 | 1,209.94 | 39,282 |
| 12 Feb 2024 | 1,200.00 | 1,220.00 | 1,195.00 | 1,220.00 | 1,219.94 | 37,818 |
| 09 Feb 2024 | 1,180.00 | 1,214.00 | 1,180.00 | 1,210.00 | 1,209.94 | 40,060 |
| 08 Feb 2024 | 1,190.00 | 1,215.00 | 1,190.00 | 1,195.00 | 1,194.94 | 52,917 |
| 07 Feb 2024 | 1,220.00 | 1,220.00 | 1,170.00 | 1,200.00 | 1,199.94 | 57,399 |
| 06 Feb 2024 | 1,185.00 | 1,215.00 | 1,180.00 | 1,200.00 | 1,199.94 | 43,009 |
| 05 Feb 2024 | 1,200.00 | 1,214.65 | 1,174.80 | 1,180.00 | 1,179.94 | 133,382 |
| 02 Feb 2024 | 1,180.00 | 1,203.30 | 1,162.50 | 1,200.00 | 1,199.94 | 62,761 |
| 01 Feb 2024 | 1,160.00 | 1,190.00 | 1,150.06 | 1,175.00 | 1,174.94 | 13,319 |
| 31 Jan 2024 | 1,185.00 | 1,187.30 | 1,159.22 | 1,162.50 | 1,162.44 | 70,730 |
| *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.