Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,116.35 +37.49 (+0.46%) Bitcoin USD
64,442.31 +760.39 (+1.19%) CMC Crypto 200
1,390.63 -5.90 (-0.42%)
LS 1x Coinbase Tracker ETP Securities (COI1.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 4.5195 | 4.5195 | 4.5195 | 4.5195 | 4.5195 | - |
| 24 Apr 2024 | 4.7029 | 4.7029 | 4.7029 | 4.7029 | 4.7029 | - |
| 23 Apr 2024 | 4.6698 | 4.6698 | 4.6698 | 4.8028 | 4.8028 | 770 |
| 22 Apr 2024 | 4.4776 | 4.4776 | 4.4776 | 4.4776 | 4.4776 | - |
| 19 Apr 2024 | 4.5906 | 4.5906 | 4.5906 | 4.4929 | 4.4929 | 670 |
| 18 Apr 2024 | 4.5923 | 4.5923 | 4.5923 | 4.6302 | 4.6302 | 50 |
| 17 Apr 2024 | 4.3455 | 4.3455 | 4.3455 | 4.3455 | 4.3455 | - |
| 16 Apr 2024 | 4.5951 | 4.6040 | 4.5898 | 4.3243 | 4.3243 | 552 |
| 15 Apr 2024 | 5.0944 | 5.0944 | 5.0850 | 4.9212 | 4.9212 | 20,157 |
| 12 Apr 2024 | 5.2944 | 5.2944 | 5.2944 | 5.2944 | 5.2944 | - |
| 11 Apr 2024 | 5.1207 | 5.1207 | 5.1207 | 5.1207 | 5.1207 | - |
| 10 Apr 2024 | 5.0392 | 5.0392 | 5.0392 | 5.0392 | 5.0392 | - |
| 09 Apr 2024 | 5.0307 | 5.0307 | 4.8534 | 4.9205 | 4.9205 | 40 |
| 08 Apr 2024 | 5.1619 | 5.1619 | 5.1619 | 5.1619 | 5.1619 | - |
| 05 Apr 2024 | 5.0013 | 5.0013 | 5.0013 | 5.0013 | 5.0013 | - |
| 04 Apr 2024 | 5.1757 | 5.1757 | 5.1757 | 5.1757 | 5.1757 | - |
| 03 Apr 2024 | 5.0736 | 5.0736 | 5.0736 | 5.0736 | 5.0736 | - |
| 02 Apr 2024 | 5.1285 | 5.5008 | 4.9664 | 4.9706 | 4.9706 | 1,610 |
| 28 Mar 2024 | 5.4213 | 5.4213 | 5.4213 | 5.4213 | 5.4213 | - |
| 27 Mar 2024 | 5.2972 | 5.2972 | 5.2972 | 5.2972 | 5.2972 | - |
| 26 Mar 2024 | 5.4743 | 5.6632 | 5.4743 | 5.5889 | 5.5889 | 1,289 |
| 25 Mar 2024 | 5.6125 | 5.6125 | 5.6125 | 5.6125 | 5.6125 | - |
| 22 Mar 2024 | 5.3309 | 5.3309 | 5.3309 | 5.2023 | 5.2023 | 59 |
| 21 Mar 2024 | 5.2199 | 5.2248 | 5.1831 | 5.4676 | 5.4676 | 50,824 |
| 20 Mar 2024 | 4.7682 | 4.7682 | 4.7682 | 4.7682 | 4.7682 | - |
| 19 Mar 2024 | 5.3344 | 5.3344 | 4.4145 | 4.6033 | 4.6033 | 417 |
| 18 Mar 2024 | 4.7981 | 4.7981 | 4.7981 | 4.8319 | 4.8319 | 9 |
| 15 Mar 2024 | 4.5550 | 4.5550 | 4.3921 | 4.7590 | 4.7590 | 1,102 |
| 14 Mar 2024 | 4.6024 | 4.6024 | 4.6024 | 4.6024 | 4.6024 | - |
| 13 Mar 2024 | 5.1711 | 5.3020 | 5.1711 | 5.3092 | 5.3092 | 24,550 |
| 12 Mar 2024 | 4.7019 | 4.7019 | 4.7019 | 5.0825 | 5.0825 | 355 |
| 11 Mar 2024 | 5.1852 | 5.1852 | 5.1852 | 5.4023 | 5.4023 | 84 |
| 08 Mar 2024 | 4.8756 | 4.8756 | 4.8756 | 5.0138 | 5.0138 | 134 |
| 07 Mar 2024 | 4.8770 | 4.8770 | 4.7550 | 4.7783 | 4.7783 | 1,438 |
| 06 Mar 2024 | 4.6741 | 4.6741 | 4.6741 | 4.6741 | 4.6741 | - |
| 05 Mar 2024 | 4.5976 | 4.7041 | 4.0942 | 4.5193 | 4.5193 | 1,601 |
| 04 Mar 2024 | 4.4882 | 4.4882 | 4.4882 | 4.4882 | 4.4882 | - |
| 01 Mar 2024 | 4.1277 | 4.1277 | 4.1277 | 4.1277 | 4.1277 | - |
| 29 Feb 2024 | 4.1576 | 4.1576 | 4.1576 | 3.9534 | 3.9534 | 1,000 |
| 28 Feb 2024 | 4.2033 | 4.2033 | 4.2033 | 4.2065 | 4.2065 | 528 |
| 27 Feb 2024 | 4.0668 | 4.0668 | 3.3558 | 4.0329 | 4.0329 | 80 |
| 26 Feb 2024 | 3.6716 | 3.6716 | 3.6716 | 3.7134 | 3.7134 | 36,300 |
| 23 Feb 2024 | 3.3872 | 3.3872 | 3.3734 | 3.3083 | 3.3083 | 855 |
| 22 Feb 2024 | 3.4574 | 3.4574 | 3.4574 | 3.4318 | 3.4318 | 307 |
| 21 Feb 2024 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | - |
| 20 Feb 2024 | 3.6046 | 3.8029 | 3.5611 | 3.4194 | 3.4194 | 84 |
| 19 Feb 2024 | 3.7749 | 3.7749 | 3.7547 | 3.7363 | 3.7363 | 40,820 |
| 16 Feb 2024 | 3.7661 | 3.8502 | 3.7539 | 3.8921 | 3.8921 | 1,622 |
| 15 Feb 2024 | 3.4015 | 3.4015 | 3.4015 | 3.4015 | 3.4015 | - |
| 14 Feb 2024 | 2.9045 | 2.9045 | 2.9045 | 3.1981 | 3.1981 | 17 |
| 13 Feb 2024 | 2.8786 | 2.8786 | 2.8786 | 2.8915 | 2.8915 | 3,717 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.