Singapore markets open in 3 hours 59 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,569.53 -1,406.01 (-2.23%) CMC Crypto 200
1,308.30 +13.62 (+1.05%)
iShares VII PLC - iShares € Govt Bond 3-7yr ETF EUR Acc (CE71.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 08:16AM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 10,866.00 | 10,866.00 | 10,866.00 | 10,879.50 | 10,879.50 | 4,393 |
| 03 May 2024 | 10,836.50 | 10,836.50 | 10,836.50 | 10,836.50 | 10,836.50 | - |
| 02 May 2024 | 10,780.00 | 10,780.00 | 10,780.00 | 10,785.50 | 10,785.50 | 67 |
| 01 May 2024 | 10,756.90 | 10,756.90 | 10,756.90 | 10,749.50 | 10,749.50 | 23 |
| 30 Apr 2024 | 10,755.00 | 10,770.00 | 10,740.00 | 10,740.00 | 10,740.00 | 7,089 |
| 29 Apr 2024 | 10,772.50 | 10,772.50 | 10,772.50 | 10,772.50 | 10,772.50 | - |
| 26 Apr 2024 | 10,788.00 | 10,788.00 | 10,788.00 | 10,788.00 | 10,788.00 | - |
| 25 Apr 2024 | 10,767.00 | 10,767.00 | 10,767.00 | 10,767.00 | 10,767.00 | - |
| 24 Apr 2024 | 10,808.00 | 10,808.00 | 10,808.00 | 10,808.00 | 10,808.00 | - |
| 23 Apr 2024 | 10,854.00 | 10,854.00 | 10,854.00 | 10,854.00 | 10,854.00 | - |
| 22 Apr 2024 | 10,891.00 | 10,891.00 | 10,891.00 | 10,892.00 | 10,892.00 | 19,722 |
| 19 Apr 2024 | 10,818.50 | 10,818.50 | 10,818.50 | 10,818.50 | 10,818.50 | - |
| 18 Apr 2024 | 10,781.50 | 10,781.50 | 10,781.50 | 10,781.50 | 10,781.50 | - |
| 17 Apr 2024 | 10,778.00 | 10,778.00 | 10,776.00 | 10,776.00 | 10,776.00 | 2,062 |
| 16 Apr 2024 | 10,778.00 | 10,778.00 | 10,778.00 | 10,778.00 | 10,778.00 | - |
| 15 Apr 2024 | 10,793.50 | 10,793.50 | 10,793.50 | 10,793.50 | 10,793.50 | - |
| 12 Apr 2024 | 10,839.00 | 10,839.00 | 10,839.00 | 10,841.00 | 10,841.00 | 3,916 |
| 11 Apr 2024 | 10,801.00 | 10,801.00 | 10,785.00 | 10,785.00 | 10,785.00 | 3,706 |
| 10 Apr 2024 | 10,852.00 | 10,852.00 | 10,814.00 | 10,822.00 | 10,822.00 | 4,198 |
| 09 Apr 2024 | 10,840.00 | 10,840.00 | 10,840.00 | 10,859.00 | 10,859.00 | 12,022 |
| 08 Apr 2024 | 10,844.50 | 10,844.50 | 10,844.50 | 10,844.50 | 10,844.50 | - |
| 05 Apr 2024 | 10,864.00 | 10,864.00 | 10,864.00 | 10,864.00 | 10,864.00 | - |
| 04 Apr 2024 | 10,852.00 | 10,873.00 | 10,848.00 | 10,873.00 | 10,873.00 | 2,724 |
| 03 Apr 2024 | 10,843.00 | 10,843.00 | 10,840.00 | 10,840.00 | 10,840.00 | 10,346 |
| 02 Apr 2024 | 10,851.00 | 10,851.00 | 10,836.00 | 10,836.00 | 10,836.00 | 1,354 |
| 28 Mar 2024 | 10,851.00 | 10,851.00 | 10,844.00 | 10,844.00 | 10,844.00 | 18,903 |
| 27 Mar 2024 | 10,889.50 | 10,889.50 | 10,889.50 | 10,889.50 | 10,889.50 | - |
| 26 Mar 2024 | 10,857.00 | 10,869.00 | 10,857.00 | 10,868.00 | 10,868.00 | 19,008 |
| 25 Mar 2024 | 10,856.00 | 10,856.00 | 10,856.00 | 10,855.50 | 10,855.50 | 3,234 |
| 22 Mar 2024 | 10,893.00 | 10,893.00 | 10,893.00 | 10,893.00 | 10,893.00 | - |
| 21 Mar 2024 | 10,813.00 | 10,813.00 | 10,812.00 | 10,858.50 | 10,858.50 | 6,669 |
| 20 Mar 2024 | 10,793.00 | 10,816.00 | 10,787.00 | 10,787.00 | 10,787.00 | 4,983 |
| 19 Mar 2024 | 10,800.00 | 10,801.00 | 10,800.00 | 10,789.00 | 10,789.00 | 2,701 |
| 18 Mar 2024 | 10,800.00 | 10,800.00 | 10,798.00 | 10,792.50 | 10,792.50 | 2,498 |
| 15 Mar 2024 | 10,793.00 | 10,793.00 | 10,793.00 | 10,797.50 | 10,797.50 | 6,161 |
| 14 Mar 2024 | 10,824.00 | 10,827.00 | 10,809.00 | 10,797.50 | 10,797.50 | 17,652 |
| 13 Mar 2024 | 10,842.50 | 10,842.50 | 10,842.50 | 10,842.50 | 10,842.50 | - |
| 12 Mar 2024 | 10,857.00 | 10,857.00 | 10,840.00 | 10,840.00 | 10,840.00 | 22,791 |
| 11 Mar 2024 | 10,830.00 | 10,830.00 | 10,830.00 | 10,830.00 | 10,830.00 | - |
| 08 Mar 2024 | 10,826.50 | 10,826.50 | 10,826.50 | 10,826.50 | 10,826.50 | - |
| 07 Mar 2024 | 10,829.00 | 10,842.00 | 10,829.00 | 10,842.00 | 10,842.00 | 29,635 |
| 06 Mar 2024 | 10,829.50 | 10,829.50 | 10,829.50 | 10,829.50 | 10,829.50 | - |
| 05 Mar 2024 | 10,809.00 | 10,809.00 | 10,809.00 | 10,809.00 | 10,809.00 | - |
| 04 Mar 2024 | 10,780.00 | 10,785.00 | 10,774.00 | 10,781.00 | 10,781.00 | 3,333 |
| 01 Mar 2024 | 10,741.00 | 10,766.00 | 10,741.00 | 10,791.50 | 10,791.50 | 20,275 |
| 29 Feb 2024 | 10,761.00 | 10,780.00 | 10,761.00 | 10,780.00 | 10,780.00 | 4,388 |
| 28 Feb 2024 | 10,762.00 | 10,763.00 | 10,762.00 | 10,762.00 | 10,762.00 | 7,229 |
| 27 Feb 2024 | 10,764.00 | 10,770.00 | 10,764.00 | 10,755.00 | 10,755.00 | 15,421 |
| 26 Feb 2024 | 10,769.00 | 10,769.00 | 10,769.00 | 10,769.00 | 10,769.00 | - |
| 23 Feb 2024 | 10,751.00 | 10,776.00 | 10,751.00 | 10,776.00 | 10,776.00 | 5,092 |
| 22 Feb 2024 | 10,769.00 | 10,769.00 | 10,761.00 | 10,761.00 | 10,761.00 | 7,596 |
| 21 Feb 2024 | 10,781.50 | 10,781.50 | 10,781.50 | 10,781.50 | 10,781.50 | - |
| 20 Feb 2024 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - |
| 19 Feb 2024 | 10,778.00 | 10,778.00 | 10,778.00 | 10,781.50 | 10,781.50 | 14,996 |
| 16 Feb 2024 | 10,783.50 | 10,783.50 | 10,783.50 | 10,783.50 | 10,783.50 | - |
| 15 Feb 2024 | 10,809.00 | 10,824.00 | 10,799.00 | 10,799.00 | 10,799.00 | 5,540 |
| 14 Feb 2024 | 10,756.00 | 10,791.00 | 10,756.00 | 10,791.00 | 10,791.00 | 5,271 |
| 13 Feb 2024 | 10,722.00 | 10,722.00 | 10,718.00 | 10,718.00 | 10,718.00 | 2,019 |
| 12 Feb 2024 | 10,789.00 | 10,789.00 | 10,769.00 | 10,769.00 | 10,769.00 | 5,215 |
| 09 Feb 2024 | 10,771.00 | 10,771.00 | 10,765.00 | 10,765.00 | 10,765.00 | 25,837 |
| 08 Feb 2024 | 10,806.00 | 10,806.00 | 10,785.00 | 10,785.00 | 10,785.00 | 22,457 |
| 07 Feb 2024 | 10,794.00 | 10,794.00 | 10,791.00 | 10,791.00 | 10,791.00 | 7,303 |
| 06 Feb 2024 | 10,829.00 | 10,829.00 | 10,812.00 | 10,812.00 | 10,812.00 | 3,844 |
| 05 Feb 2024 | 10,839.00 | 10,839.00 | 10,839.00 | 10,839.00 | 10,839.00 | - |
| 02 Feb 2024 | 10,871.00 | 10,872.00 | 10,846.00 | 10,846.00 | 10,846.00 | 2,193 |
| 01 Feb 2024 | 10,871.00 | 10,896.00 | 10,871.00 | 10,896.00 | 10,896.00 | 4,126 |
| 31 Jan 2024 | 10,890.50 | 10,890.50 | 10,890.50 | 10,890.50 | 10,890.50 | - |
| 30 Jan 2024 | 10,879.00 | 10,879.00 | 10,862.00 | 10,866.00 | 10,866.00 | 9,430 |
| 29 Jan 2024 | 10,844.00 | 10,847.00 | 10,844.00 | 10,847.00 | 10,847.00 | 2,770 |
| 26 Jan 2024 | 10,840.00 | 10,840.00 | 10,840.00 | 10,840.00 | 10,840.00 | - |
| 25 Jan 2024 | 10,830.50 | 10,830.50 | 10,830.50 | 10,830.50 | 10,830.50 | - |
| 24 Jan 2024 | 10,817.00 | 10,817.00 | 10,812.00 | 10,812.00 | 10,812.00 | 8,977 |
| 23 Jan 2024 | 10,812.00 | 10,812.00 | 10,811.00 | 10,811.00 | 10,811.00 | 4,399 |
| 22 Jan 2024 | 10,843.50 | 10,843.50 | 10,843.50 | 10,843.50 | 10,843.50 | - |
| 19 Jan 2024 | 10,856.00 | 10,857.00 | 10,843.00 | 10,857.00 | 10,857.00 | 4,260 |
| 18 Jan 2024 | 10,828.50 | 10,828.50 | 10,828.50 | 10,828.50 | 10,828.50 | - |
| 17 Jan 2024 | 10,863.00 | 10,877.57 | 10,829.00 | 10,829.00 | 10,829.00 | 5,005 |
| 16 Jan 2024 | 10,949.00 | 10,949.00 | 10,910.00 | 10,910.00 | 10,910.00 | 1,152 |
| 15 Jan 2024 | 10,925.00 | 10,934.00 | 10,919.00 | 10,919.00 | 10,919.00 | 833 |
| 12 Jan 2024 | 10,931.00 | 10,951.00 | 10,930.00 | 10,951.00 | 10,951.00 | 3,525 |
| 11 Jan 2024 | 10,937.00 | 10,937.00 | 10,930.00 | 10,930.00 | 10,930.00 | 5,472 |
| 10 Jan 2024 | 10,917.00 | 10,917.00 | 10,906.00 | 10,909.00 | 10,909.00 | 9,370 |
| 09 Jan 2024 | 10,916.00 | 10,916.00 | 10,910.00 | 10,906.50 | 10,906.50 | 7,076 |
| 08 Jan 2024 | 10,928.00 | 10,942.00 | 10,926.72 | 10,942.00 | 10,942.00 | 1,948 |
| 05 Jan 2024 | 10,935.50 | 10,935.50 | 10,935.50 | 10,935.50 | 10,935.50 | - |
| 04 Jan 2024 | 11,042.00 | 11,046.00 | 10,989.00 | 10,989.00 | 10,989.00 | 1,408 |
| 03 Jan 2024 | 11,049.00 | 11,049.00 | 11,049.00 | 11,041.50 | 11,041.50 | 5,291 |
| 02 Jan 2024 | 11,047.00 | 11,080.00 | 11,047.00 | 11,080.00 | 11,080.00 | 94 |
| 29 Dec 2023 | 11,134.00 | 11,134.00 | 11,134.00 | 11,134.00 | 11,134.00 | - |
| 28 Dec 2023 | 11,156.50 | 11,156.50 | 11,156.50 | 11,156.50 | 11,156.50 | - |
| 27 Dec 2023 | 11,162.50 | 11,162.50 | 11,162.50 | 11,162.50 | 11,162.50 | - |
| 22 Dec 2023 | 11,097.00 | 11,097.00 | 11,096.00 | 11,106.50 | 11,106.50 | 15,662 |
| 21 Dec 2023 | 11,119.00 | 11,125.00 | 11,119.00 | 11,125.00 | 11,125.00 | 6,904 |
| 20 Dec 2023 | 11,069.50 | 11,069.50 | 11,069.50 | 11,069.50 | 11,069.50 | - |
| 19 Dec 2023 | 10,978.00 | 10,993.00 | 10,977.50 | 10,993.00 | 10,993.00 | 8,554 |
| 18 Dec 2023 | 10,990.00 | 10,990.00 | 10,979.00 | 10,984.00 | 10,984.00 | 4,947 |
| 15 Dec 2023 | 10,951.50 | 10,951.50 | 10,951.50 | 10,951.50 | 10,951.50 | - |
| 14 Dec 2023 | 10,995.00 | 10,999.00 | 10,947.00 | 10,935.00 | 10,935.00 | 24,909 |
| 13 Dec 2023 | 10,888.00 | 10,888.00 | 10,888.00 | 10,888.00 | 10,888.00 | - |
| 12 Dec 2023 | 10,840.00 | 10,840.00 | 10,840.00 | 10,828.50 | 10,828.50 | 8,529 |
| *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.