Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,634.42 -1.49 (-0.00%) CMC Crypto 200
1,319.50 -45.63 (-3.34%)
iShares NASDAQ 100 UCITS ETF USD (Acc) (CNX1.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:58PM BST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 82,188.00 | 82,325.00 | 82,060.00 | 82,165.07 | 82,165.07 | 2,377 |
| 03 May 2024 | 80,186.00 | 81,267.00 | 80,104.84 | 81,072.50 | 81,072.50 | 3,167 |
| 02 May 2024 | 79,353.00 | 79,777.96 | 79,183.60 | 79,463.00 | 79,463.00 | 2,234 |
| 01 May 2024 | 79,448.00 | 79,515.00 | 79,000.00 | 79,168.50 | 79,168.50 | 2,909 |
| 30 Apr 2024 | 80,909.00 | 80,935.00 | 80,358.00 | 80,388.00 | 80,388.00 | 3,772 |
| 29 Apr 2024 | 80,984.00 | 81,112.00 | 80,635.00 | 80,685.00 | 80,685.00 | 3,826 |
| 26 Apr 2024 | 80,299.00 | 81,241.00 | 80,135.00 | 81,038.00 | 81,038.00 | 2,930 |
| 25 Apr 2024 | 79,072.00 | 79,237.00 | 78,625.00 | 78,748.00 | 78,748.00 | 2,554 |
| 24 Apr 2024 | 80,628.00 | 80,816.00 | 80,297.00 | 80,396.50 | 80,396.50 | 3,140 |
| 23 Apr 2024 | 79,574.00 | 80,055.00 | 79,207.28 | 80,007.00 | 80,007.00 | 3,574 |
| 22 Apr 2024 | 78,998.00 | 79,574.00 | 78,765.00 | 78,896.50 | 78,896.50 | 5,350 |
| 19 Apr 2024 | 79,255.00 | 79,597.00 | 78,781.88 | 78,963.00 | 78,963.00 | 4,109 |
| 18 Apr 2024 | 80,560.00 | 80,579.08 | 79,726.00 | 80,339.00 | 80,339.00 | 3,755 |
| 17 Apr 2024 | 80,791.00 | 81,421.80 | 80,525.00 | 80,525.00 | 80,525.00 | 3,860 |
| 16 Apr 2024 | 81,120.00 | 81,410.00 | 80,795.00 | 81,380.00 | 81,380.00 | 6,640 |
| 15 Apr 2024 | 82,781.00 | 83,160.00 | 82,430.00 | 82,564.00 | 82,564.00 | 13,663 |
| 12 Apr 2024 | 83,443.00 | 83,506.00 | 82,716.48 | 82,859.00 | 82,859.00 | 4,776 |
| 11 Apr 2024 | 82,012.00 | 82,401.00 | 81,633.00 | 82,358.00 | 82,358.00 | 3,033 |
| 10 Apr 2024 | 81,849.00 | 82,224.00 | 79,000.00 | 81,702.00 | 81,702.00 | 4,813 |
| 09 Apr 2024 | 81,735.00 | 81,792.00 | 80,883.00 | 81,196.00 | 81,196.00 | 7,185 |
| 08 Apr 2024 | 81,709.00 | 82,070.00 | 81,408.73 | 81,722.00 | 81,722.00 | 7,403 |
| 05 Apr 2024 | 81,020.00 | 81,960.60 | 79,000.00 | 81,744.50 | 81,744.50 | 3,302 |
| 04 Apr 2024 | 82,160.00 | 82,648.00 | 82,110.38 | 82,411.50 | 82,411.50 | 4,040 |
| 03 Apr 2024 | 82,028.00 | 82,407.00 | 81,821.00 | 82,344.50 | 82,344.50 | 3,957 |
| 02 Apr 2024 | 83,031.00 | 83,348.00 | 81,709.00 | 81,941.00 | 81,941.00 | 7,454 |
| 28 Mar 2024 | 82,696.00 | 82,746.00 | 82,364.00 | 82,381.00 | 82,381.00 | 4,567 |
| 27 Mar 2024 | 82,490.00 | 82,918.00 | 82,094.00 | 82,296.00 | 82,296.00 | 3,383 |
| 26 Mar 2024 | 82,678.00 | 82,947.00 | 82,652.36 | 82,761.00 | 82,761.00 | 4,937 |
| 25 Mar 2024 | 82,907.00 | 82,982.00 | 82,082.00 | 82,520.50 | 82,520.50 | 4,210 |
| 22 Mar 2024 | 82,963.00 | 83,218.00 | 82,545.00 | 82,934.50 | 82,934.50 | 4,324 |
| 21 Mar 2024 | 82,165.00 | 83,136.00 | 81,935.68 | 83,080.00 | 83,080.00 | 3,497 |
| 20 Mar 2024 | 80,827.00 | 81,246.00 | 80,779.00 | 80,886.00 | 80,886.00 | 4,480 |
| 19 Mar 2024 | 80,578.00 | 80,858.00 | 79,993.56 | 80,477.50 | 80,477.50 | 1,535 |
| 18 Mar 2024 | 80,161.00 | 81,195.00 | 80,147.00 | 80,875.00 | 80,875.00 | 7,483 |
| 15 Mar 2024 | 80,452.00 | 80,817.00 | 79,682.00 | 79,683.00 | 79,683.00 | 1,976 |
| 14 Mar 2024 | 80,855.00 | 80,935.00 | 80,183.00 | 80,613.00 | 80,613.00 | 3,947 |
| 13 Mar 2024 | 81,309.00 | 81,363.84 | 80,451.00 | 80,530.00 | 80,530.00 | 3,550 |
| 12 Mar 2024 | 80,580.00 | 81,252.77 | 79,651.00 | 80,885.00 | 80,885.00 | 4,452 |
| 11 Mar 2024 | 79,986.00 | 80,069.00 | 79,500.00 | 80,030.00 | 80,030.00 | 4,908 |
| 08 Mar 2024 | 81,410.00 | 81,564.00 | 80,747.00 | 80,650.00 | 80,650.00 | 5,592 |
| 07 Mar 2024 | 80,309.00 | 81,427.00 | 80,303.00 | 81,410.00 | 81,410.00 | 9,275 |
| 06 Mar 2024 | 80,680.00 | 81,050.00 | 80,459.00 | 80,826.50 | 80,826.50 | 3,913 |
| 05 Mar 2024 | 81,643.00 | 81,678.00 | 80,097.00 | 80,301.00 | 80,301.00 | 2,565 |
| 04 Mar 2024 | 82,467.00 | 82,509.00 | 82,001.00 | 82,009.00 | 82,009.00 | 4,403 |
| 01 Mar 2024 | 81,790.00 | 82,132.78 | 81,345.28 | 82,115.50 | 82,115.50 | 3,244 |
| 29 Feb 2024 | 80,487.00 | 81,205.00 | 80,199.00 | 80,887.00 | 80,887.00 | 2,279 |
| 28 Feb 2024 | 80,786.00 | 80,846.29 | 80,398.00 | 80,732.50 | 80,732.50 | 1,928 |
| 27 Feb 2024 | 80,581.00 | 80,886.00 | 80,503.00 | 80,560.00 | 80,560.00 | 2,754 |
| 26 Feb 2024 | 80,498.00 | 80,870.00 | 80,493.56 | 80,848.00 | 80,848.00 | 3,029 |
| 23 Feb 2024 | 80,979.00 | 81,207.00 | 80,591.00 | 80,781.00 | 80,781.00 | 1,712 |
| 22 Feb 2024 | 80,047.00 | 80,901.00 | 79,992.00 | 80,752.50 | 80,752.50 | 5,258 |
| 21 Feb 2024 | 79,077.00 | 79,117.00 | 78,627.00 | 78,714.00 | 78,714.00 | 2,543 |
| 20 Feb 2024 | 79,922.00 | 79,936.72 | 78,458.00 | 78,757.00 | 78,757.00 | 3,184 |
| 19 Feb 2024 | 79,953.00 | 80,309.00 | 79,822.00 | 80,278.00 | 80,278.00 | 2,157 |
| 16 Feb 2024 | 81,200.00 | 81,340.00 | 80,206.28 | 80,585.50 | 80,585.50 | 2,825 |
| 15 Feb 2024 | 81,108.00 | 81,108.00 | 80,295.00 | 80,530.50 | 80,530.50 | 2,719 |
| 14 Feb 2024 | 80,133.00 | 80,684.28 | 80,130.00 | 80,283.50 | 80,283.50 | 2,128 |
| 13 Feb 2024 | 80,539.00 | 80,558.52 | 78,000.00 | 79,985.50 | 79,985.50 | 2,470 |
| 12 Feb 2024 | 80,941.00 | 81,335.00 | 80,913.92 | 81,305.50 | 81,305.50 | 1,667 |
| 09 Feb 2024 | 80,349.00 | 80,864.00 | 80,316.00 | 80,761.00 | 80,761.00 | 4,056 |
| 08 Feb 2024 | 80,199.00 | 80,525.00 | 80,070.00 | 80,401.00 | 80,401.00 | 2,046 |
| 07 Feb 2024 | 79,222.00 | 80,155.00 | 79,198.00 | 80,080.50 | 80,080.50 | 1,788 |
| 06 Feb 2024 | 80,235.00 | 80,235.00 | 79,427.00 | 79,530.00 | 79,530.00 | 1,497 |
| 05 Feb 2024 | 79,504.00 | 80,267.00 | 79,457.90 | 79,701.50 | 79,701.50 | 4,177 |
| 02 Feb 2024 | 78,192.00 | 79,271.00 | 78,063.00 | 79,271.00 | 79,271.00 | 4,378 |
| 01 Feb 2024 | 77,561.00 | 77,850.00 | 77,086.00 | 77,068.00 | 77,068.00 | 2,875 |
| 31 Jan 2024 | 77,977.00 | 78,035.00 | 76,900.00 | 77,257.50 | 77,257.50 | 3,569 |
| 30 Jan 2024 | 78,887.00 | 79,113.12 | 78,814.04 | 78,875.00 | 78,875.00 | 8,102 |
| 29 Jan 2024 | 78,194.00 | 78,477.00 | 78,172.00 | 78,393.00 | 78,393.00 | 4,152 |
| 26 Jan 2024 | 77,988.00 | 78,442.00 | 77,842.16 | 78,411.00 | 78,411.00 | 13,440 |
| 25 Jan 2024 | 78,360.00 | 79,012.00 | 78,279.00 | 78,997.00 | 78,997.00 | 8,524 |
| 24 Jan 2024 | 78,540.00 | 78,765.00 | 78,221.00 | 78,604.50 | 78,604.50 | 3,653 |
| 23 Jan 2024 | 77,593.00 | 78,021.00 | 77,424.00 | 77,901.50 | 77,901.50 | 3,017 |
| 22 Jan 2024 | 78,058.00 | 78,138.00 | 77,603.00 | 77,802.00 | 77,802.00 | 4,315 |
| 19 Jan 2024 | 76,615.00 | 77,023.00 | 76,597.00 | 76,981.00 | 76,981.00 | 3,420 |
| 18 Jan 2024 | 75,262.00 | 76,222.00 | 75,228.00 | 76,222.00 | 76,222.00 | 2,031 |
| 17 Jan 2024 | 75,206.00 | 75,328.04 | 74,634.00 | 75,060.50 | 75,060.50 | 2,326 |
| 16 Jan 2024 | 75,262.00 | 76,004.40 | 75,077.00 | 75,842.00 | 75,842.00 | 4,679 |
| 15 Jan 2024 | 75,395.36 | 75,414.00 | 75,260.00 | 75,356.00 | 75,356.00 | 2,192 |
| 12 Jan 2024 | 74,969.00 | 75,358.00 | 74,473.00 | 75,180.00 | 75,180.00 | 931 |
| 11 Jan 2024 | 75,320.00 | 75,483.00 | 74,629.00 | 74,693.00 | 74,693.00 | 2,447 |
| 10 Jan 2024 | 74,932.00 | 74,982.20 | 74,600.00 | 74,850.50 | 74,850.50 | 4,803 |
| 09 Jan 2024 | 74,272.00 | 74,559.00 | 73,935.00 | 74,556.50 | 74,556.50 | 2,108 |
| 08 Jan 2024 | 73,043.00 | 73,763.00 | 72,960.96 | 73,724.00 | 73,724.00 | 2,353 |
| 05 Jan 2024 | 73,025.00 | 73,342.04 | 71,567.00 | 73,185.00 | 73,185.00 | 2,304 |
| 04 Jan 2024 | 73,707.00 | 73,754.32 | 73,229.24 | 73,612.00 | 73,612.00 | 2,701 |
| 03 Jan 2024 | 74,539.00 | 74,576.00 | 73,930.00 | 73,981.50 | 73,981.50 | 3,692 |
| 02 Jan 2024 | 75,368.00 | 75,384.00 | 74,628.96 | 74,859.00 | 74,859.00 | 3,319 |
| 29 Dec 2023 | 75,671.00 | 75,923.00 | 75,574.00 | 75,599.50 | 75,599.50 | 1,241 |
| 28 Dec 2023 | 75,425.00 | 75,831.00 | 75,322.00 | 75,692.00 | 75,692.00 | 2,242 |
| 27 Dec 2023 | 75,999.00 | 75,999.00 | 75,120.00 | 75,137.50 | 75,137.50 | 1,521 |
| 22 Dec 2023 | 75,088.00 | 75,135.00 | 74,847.00 | 75,000.00 | 75,000.00 | 1,380 |
| 21 Dec 2023 | 75,159.00 | 75,367.96 | 74,964.16 | 75,131.50 | 75,131.50 | 3,447 |
| 20 Dec 2023 | 75,718.00 | 75,807.00 | 75,376.00 | 75,665.50 | 75,665.50 | 3,820 |
| 19 Dec 2023 | 75,206.00 | 75,246.00 | 74,836.00 | 74,986.50 | 74,986.50 | 3,025 |
| 18 Dec 2023 | 74,630.00 | 75,154.03 | 74,579.10 | 75,164.50 | 75,164.50 | 1,456 |
| 15 Dec 2023 | 73,980.00 | 74,740.00 | 73,880.00 | 74,735.50 | 74,735.50 | 6,208 |
| 14 Dec 2023 | 75,088.00 | 75,175.84 | 73,829.00 | 73,829.00 | 73,829.00 | 4,041 |
| 13 Dec 2023 | 74,579.00 | 74,778.00 | 74,471.00 | 74,526.00 | 74,526.00 | 5,627 |
| 12 Dec 2023 | 73,721.00 | 73,926.00 | 73,582.00 | 73,877.50 | 73,877.50 | 10,776 |
| *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.