Singapore markets close in 5 hours 18 minutes
Straits Times Index
3,343.48 +4.54 (+0.14%) Nikkei
38,527.60 -309.86 (-0.80%) Hang Seng
18,479.21 +35.10 (+0.19%) FTSE 100
8,232.04 -30.71 (-0.37%) Bitcoin USD
70,833.08 +1,666.85 (+2.41%) CMC Crypto 200
1,476.91 +29.76 (+2.06%)
KraneShares ICBCCS S&P China 500 Index UCITS ETF USD (CHIP.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 03:42PM BST
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 8.57 | 8.57 | 8.44 | 8.40 | 8.40 | 538 |
| 31 May 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| 30 May 2024 | 8.46 | 8.58 | 8.46 | 8.54 | 8.54 | 4,149 |
| 29 May 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| 28 May 2024 | 8.49 | 8.60 | 8.49 | 8.54 | 8.54 | 414 |
| 24 May 2024 | 8.78 | 8.78 | 8.60 | 8.53 | 8.53 | 50 |
| 23 May 2024 | 8.67 | 8.70 | 8.67 | 8.62 | 8.62 | 2,512 |
| 22 May 2024 | 8.71 | 8.82 | 8.70 | 8.73 | 8.73 | 315 |
| 21 May 2024 | 8.80 | 8.84 | 8.71 | 8.76 | 8.76 | 2,007 |
| 20 May 2024 | 8.90 | 8.92 | 8.82 | 8.87 | 8.87 | 157 |
| 17 May 2024 | 9.02 | 9.02 | 9.02 | 8.96 | 8.96 | 1 |
| 16 May 2024 | 8.71 | 8.87 | 8.71 | 8.83 | 8.83 | 959 |
| 15 May 2024 | 8.82 | 8.82 | 8.82 | 8.78 | 8.78 | - |
| 14 May 2024 | 8.74 | 8.85 | 8.74 | 8.80 | 8.80 | 2 |
| 13 May 2024 | 8.88 | 8.88 | 8.81 | 8.86 | 8.86 | 30 |
| 10 May 2024 | 8.88 | 8.88 | 8.88 | 8.82 | 8.82 | 151 |
| 09 May 2024 | 8.87 | 8.87 | 8.87 | 8.81 | 8.81 | 1 |
| 08 May 2024 | 8.70 | 8.70 | 8.62 | 8.65 | 8.65 | 13 |
| 07 May 2024 | 8.78 | 8.78 | 8.75 | 8.72 | 8.72 | 536 |
| 03 May 2024 | 8.78 | 8.78 | 8.71 | 8.76 | 8.76 | 193 |
| 02 May 2024 | 8.57 | 8.70 | 8.56 | 8.70 | 8.70 | 831 |
| 01 May 2024 | 8.50 | 8.50 | 8.50 | 8.47 | 8.47 | 2 |
| 30 Apr 2024 | 8.41 | 8.51 | 8.41 | 8.42 | 8.42 | 83 |
| 29 Apr 2024 | 8.56 | 8.57 | 8.42 | 8.50 | 8.50 | 1,408 |
| 26 Apr 2024 | 8.36 | 8.47 | 8.36 | 8.45 | 8.45 | 2,505 |
| 25 Apr 2024 | 8.19 | 8.32 | 8.19 | 8.27 | 8.27 | 8 |
| 24 Apr 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| 23 Apr 2024 | 8.32 | 8.32 | 8.18 | 8.21 | 8.21 | 206 |
| 22 Apr 2024 | 8.20 | 8.32 | 8.20 | 8.20 | 8.20 | 510 |
| 19 Apr 2024 | 8.14 | 8.14 | 8.14 | 8.19 | 8.19 | 243 |
| 18 Apr 2024 | 8.15 | 8.24 | 8.15 | 8.21 | 8.21 | 1,826 |
| 17 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.14 | 8.14 | 39 |
| 16 Apr 2024 | 8.09 | 8.09 | 8.09 | 8.07 | 8.07 | 371 |
| 15 Apr 2024 | 8.13 | 8.22 | 8.13 | 8.18 | 8.18 | 75 |
| 12 Apr 2024 | 8.05 | 8.05 | 7.99 | 8.04 | 8.04 | 36 |
| 11 Apr 2024 | 8.09 | 8.16 | 8.08 | 8.11 | 8.11 | 3,077 |
| 10 Apr 2024 | 8.14 | 8.14 | 8.01 | 8.06 | 8.06 | 787 |
| 09 Apr 2024 | 8.02 | 8.14 | 8.02 | 8.09 | 8.09 | 1,444 |
| 08 Apr 2024 | 8.23 | 8.23 | 8.04 | 8.13 | 8.13 | 77 |
| 05 Apr 2024 | 8.07 | 8.18 | 8.07 | 8.11 | 8.11 | 33 |
| 04 Apr 2024 | 8.12 | 8.12 | 8.12 | 8.17 | 8.17 | 100 |
| 03 Apr 2024 | 8.21 | 8.21 | 8.21 | 8.15 | 8.15 | 375 |
| 02 Apr 2024 | 8.17 | 8.30 | 8.17 | 8.17 | 8.17 | 71 |
| 28 Mar 2024 | 8.10 | 8.10 | 7.99 | 8.04 | 8.04 | 32 |
| 27 Mar 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 26 Mar 2024 | 8.09 | 8.09 | 7.98 | 8.04 | 8.04 | 51 |
| 25 Mar 2024 | 8.07 | 8.07 | 8.07 | 8.00 | 8.00 | 140 |
| 22 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.05 | 8.05 | - |
| 21 Mar 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| 20 Mar 2024 | 8.08 | 8.08 | 8.08 | 8.13 | 8.13 | 94 |
| 19 Mar 2024 | 8.04 | 8.04 | 8.04 | 8.12 | 8.12 | 5 |
| 18 Mar 2024 | 8.27 | 8.27 | 8.27 | 8.16 | 8.16 | 18 |
| 15 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.12 | 8.12 | 11 |
| 14 Mar 2024 | 8.14 | 8.14 | 8.02 | 8.07 | 8.07 | 56 |
| 13 Mar 2024 | 8.06 | 8.20 | 8.06 | 8.14 | 8.14 | 120 |
| 12 Mar 2024 | 8.21 | 8.21 | 8.21 | 8.15 | 8.15 | 1 |
| 11 Mar 2024 | 7.97 | 8.13 | 7.97 | 8.09 | 8.09 | 9 |
| 08 Mar 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 07 Mar 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| 06 Mar 2024 | 8.06 | 8.06 | 7.96 | 8.00 | 8.00 | 34 |
| 05 Mar 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| 04 Mar 2024 | 7.97 | 8.02 | 7.91 | 7.96 | 7.96 | 142 |
| 01 Mar 2024 | 8.00 | 8.11 | 7.95 | 8.05 | 8.05 | 4 |
| 29 Feb 2024 | 7.94 | 8.03 | 7.91 | 7.96 | 7.96 | 128 |
| 28 Feb 2024 | 7.93 | 7.93 | 7.82 | 7.86 | 7.86 | 125 |
| 27 Feb 2024 | 8.07 | 8.10 | 7.97 | 8.03 | 8.03 | 5,213 |
| 26 Feb 2024 | 7.88 | 7.99 | 7.88 | 7.92 | 7.92 | 13 |
| 23 Feb 2024 | 8.04 | 8.04 | 8.02 | 7.99 | 7.99 | 10 |
| 22 Feb 2024 | 8.01 | 8.05 | 7.97 | 7.98 | 7.98 | 4,664 |
| 21 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 20 Feb 2024 | 7.89 | 7.91 | 7.75 | 7.79 | 7.79 | 851 |
| 19 Feb 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| 16 Feb 2024 | 7.87 | 7.94 | 7.87 | 7.89 | 7.89 | 936 |
| 15 Feb 2024 | 7.82 | 7.85 | 7.82 | 7.77 | 7.77 | 1,308 |
| 14 Feb 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 13 Feb 2024 | 7.69 | 7.69 | 7.69 | 7.70 | 7.70 | 6 |
| 12 Feb 2024 | 7.63 | 7.83 | 7.63 | 7.74 | 7.74 | 13 |
| 09 Feb 2024 | 7.67 | 7.67 | 7.59 | 7.60 | 7.60 | 83 |
| 08 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.64 | 7.64 | 263 |
| 07 Feb 2024 | 7.73 | 7.76 | 7.66 | 7.69 | 7.69 | 2,165 |
| 06 Feb 2024 | 7.65 | 7.73 | 7.64 | 7.70 | 7.70 | 388 |
| 05 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.36 | 7.36 | 1 |
| 02 Feb 2024 | 7.19 | 7.19 | 7.19 | 7.22 | 7.22 | 45 |
| 01 Feb 2024 | 7.45 | 7.45 | 7.45 | 7.33 | 7.33 | 4 |
| 31 Jan 2024 | 7.40 | 7.40 | 7.40 | 7.37 | 7.37 | 2 |
| 30 Jan 2024 | 7.36 | 7.37 | 7.36 | 7.41 | 7.41 | 39 |
| 29 Jan 2024 | 7.58 | 7.58 | 7.56 | 7.53 | 7.53 | 158 |
| 26 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 25 Jan 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 24 Jan 2024 | 7.76 | 7.76 | 7.74 | 7.73 | 7.73 | 342 |
| 23 Jan 2024 | 7.40 | 7.40 | 7.40 | 7.55 | 7.55 | 109 |
| 22 Jan 2024 | 7.30 | 7.31 | 7.30 | 7.35 | 7.35 | 12 |
| 19 Jan 2024 | 7.45 | 7.45 | 7.45 | 7.49 | 7.49 | 55 |
| 18 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 17 Jan 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 16 Jan 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 926 |
| 15 Jan 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| 12 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.70 | 7.70 | 1 |
| 11 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 10 Jan 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| *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.