Singapore markets close in 4 hours 4 minutes
Straits Times Index
3,403.41 -7.40 (-0.22%) Nikkei
40,958.68 +46.31 (+0.11%) Hang Seng
17,561.39 -238.22 (-1.34%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
55,476.70 -2,116.18 (-3.67%) CMC Crypto 200
1,151.07 -57.62 (-4.77%)
City of London Ord (CTY.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 425.50 | 430.00 | 423.00 | 426.00 | 426.00 | 878,936 |
| 04 Jul 2024 | 422.00 | 425.50 | 420.30 | 425.50 | 425.50 | 541,472 |
| 03 Jul 2024 | 418.50 | 422.00 | 414.00 | 421.50 | 421.50 | 627,022 |
| 02 Jul 2024 | 423.50 | 423.50 | 416.50 | 416.50 | 416.50 | 765,517 |
| 01 Jul 2024 | 421.00 | 424.50 | 419.00 | 419.00 | 419.00 | 467,275 |
| 28 Jun 2024 | 421.00 | 431.00 | 419.82 | 420.00 | 420.00 | 879,950 |
| 27 Jun 2024 | 422.50 | 424.00 | 419.50 | 419.50 | 419.50 | 1,004,012 |
| 26 Jun 2024 | 423.00 | 424.50 | 420.00 | 421.50 | 421.50 | 1,262,417 |
| 25 Jun 2024 | 423.50 | 423.50 | 421.00 | 422.00 | 422.00 | 640,217 |
| 24 Jun 2024 | 416.50 | 423.50 | 416.50 | 422.00 | 422.00 | 617,953 |
| 21 Jun 2024 | 418.00 | 422.50 | 417.00 | 421.00 | 421.00 | 873,922 |
| 20 Jun 2024 | 416.50 | 420.00 | 416.00 | 419.50 | 419.50 | 649,760 |
| 19 Jun 2024 | 416.00 | 419.00 | 414.50 | 417.50 | 417.50 | 953,216 |
| 18 Jun 2024 | 415.00 | 417.50 | 414.80 | 415.50 | 415.50 | 817,889 |
| 17 Jun 2024 | 413.00 | 416.00 | 413.00 | 413.50 | 413.50 | 941,427 |
| 14 Jun 2024 | 415.00 | 417.50 | 411.50 | 413.50 | 413.50 | 837,302 |
| 13 Jun 2024 | 415.00 | 419.50 | 414.00 | 414.00 | 414.00 | 592,977 |
| 12 Jun 2024 | 415.50 | 420.75 | 415.50 | 420.00 | 420.00 | 935,264 |
| 11 Jun 2024 | 420.50 | 423.00 | 415.00 | 415.00 | 415.00 | 928,809 |
| 10 Jun 2024 | 418.50 | 421.17 | 418.00 | 419.50 | 419.50 | 800,444 |
| 07 Jun 2024 | 422.50 | 425.00 | 420.00 | 422.00 | 422.00 | 546,302 |
| 06 Jun 2024 | 422.50 | 425.00 | 420.50 | 425.00 | 425.00 | 541,869 |
| 05 Jun 2024 | 423.50 | 424.50 | 420.00 | 423.00 | 423.00 | 1,114,926 |
| 04 Jun 2024 | 421.00 | 422.00 | 418.50 | 421.50 | 421.50 | 1,481,010 |
| 03 Jun 2024 | 425.00 | 429.00 | 421.50 | 422.50 | 422.50 | 1,564,972 |
| 31 May 2024 | 417.50 | 423.50 | 417.50 | 423.00 | 423.00 | 599,921 |
| 30 May 2024 | 414.00 | 421.50 | 413.93 | 419.50 | 419.50 | 684,525 |
| 29 May 2024 | 420.50 | 420.50 | 415.00 | 415.00 | 415.00 | 1,210,223 |
| 28 May 2024 | 422.00 | 426.50 | 419.00 | 419.00 | 419.00 | 1,556,316 |
| 24 May 2024 | 422.00 | 427.50 | 420.00 | 423.00 | 423.00 | 701,013 |
| 23 May 2024 | 423.00 | 426.52 | 423.00 | 424.50 | 424.50 | 1,019,759 |
| 22 May 2024 | 424.50 | 427.50 | 424.45 | 426.00 | 426.00 | 696,739 |
| 21 May 2024 | 429.00 | 429.00 | 425.50 | 427.50 | 427.50 | 987,785 |
| 20 May 2024 | 426.50 | 429.00 | 426.00 | 428.00 | 428.00 | 883,266 |
| 17 May 2024 | 424.00 | 428.00 | 424.00 | 426.50 | 426.50 | 824,364 |
| 16 May 2024 | 428.00 | 429.50 | 420.50 | 426.50 | 426.50 | 1,470,802 |
| 15 May 2024 | 428.00 | 428.17 | 423.50 | 427.50 | 427.50 | 543,794 |
| 14 May 2024 | 425.50 | 426.70 | 424.15 | 425.00 | 425.00 | 810,710 |
| 13 May 2024 | 424.50 | 428.50 | 422.50 | 424.50 | 424.50 | 1,260,651 |
| 10 May 2024 | 425.00 | 429.00 | 422.25 | 425.00 | 425.00 | 1,264,984 |
| 09 May 2024 | 421.50 | 426.50 | 421.00 | 423.00 | 423.00 | 844,182 |
| 08 May 2024 | 423.00 | 424.50 | 418.00 | 421.50 | 421.50 | 1,159,441 |
| 07 May 2024 | 417.50 | 422.00 | 417.00 | 422.00 | 422.00 | 1,295,638 |
| 03 May 2024 | 412.00 | 417.00 | 411.00 | 417.00 | 417.00 | 570,829 |
| 02 May 2024 | 412.50 | 415.00 | 410.95 | 414.50 | 414.50 | 652,468 |
| 01 May 2024 | 412.00 | 414.00 | 409.00 | 412.50 | 412.50 | 624,403 |
| 30 Apr 2024 | 411.00 | 415.00 | 410.80 | 412.50 | 412.50 | 650,720 |
| 29 Apr 2024 | 413.00 | 414.50 | 408.00 | 413.00 | 413.00 | 920,927 |
| 26 Apr 2024 | 410.00 | 413.00 | 408.02 | 409.50 | 409.50 | 645,078 |
| 25 Apr 2024 | 409.50 | 409.50 | 405.00 | 407.00 | 407.00 | 777,828 |
| 25 Apr 2024 | 0.0525 Dividend | |||||
| 24 Apr 2024 | 413.00 | 415.50 | 410.42 | 411.50 | 411.45 | 692,772 |
| 23 Apr 2024 | 414.00 | 414.02 | 409.00 | 411.00 | 410.95 | 1,615,271 |
| 22 Apr 2024 | 407.50 | 410.82 | 407.50 | 410.50 | 410.45 | 776,105 |
| 19 Apr 2024 | 403.00 | 405.00 | 398.11 | 404.00 | 403.95 | 601,573 |
| 18 Apr 2024 | 402.00 | 405.50 | 401.73 | 403.00 | 402.95 | 487,146 |
| 17 Apr 2024 | 400.00 | 405.00 | 398.00 | 400.50 | 400.45 | 761,685 |
| 16 Apr 2024 | 402.50 | 403.08 | 399.50 | 400.00 | 399.95 | 774,828 |
| 15 Apr 2024 | 405.00 | 409.00 | 404.50 | 406.00 | 405.95 | 1,071,371 |
| 12 Apr 2024 | 405.00 | 408.88 | 405.00 | 407.00 | 406.95 | 776,965 |
| 11 Apr 2024 | 404.50 | 407.50 | 402.00 | 404.50 | 404.45 | 602,083 |
| 10 Apr 2024 | 407.00 | 407.50 | 404.00 | 405.50 | 405.45 | 1,182,778 |
| 09 Apr 2024 | 403.50 | 406.00 | 403.50 | 404.00 | 403.95 | 892,448 |
| 08 Apr 2024 | 402.50 | 406.00 | 401.68 | 405.00 | 404.95 | 1,295,744 |
| 05 Apr 2024 | 404.50 | 404.50 | 401.28 | 402.00 | 401.95 | 1,498,085 |
| 04 Apr 2024 | 403.00 | 406.50 | 403.00 | 406.00 | 405.95 | 1,297,908 |
| 03 Apr 2024 | 403.00 | 406.00 | 403.00 | 404.50 | 404.45 | 942,430 |
| 02 Apr 2024 | 406.00 | 407.50 | 404.00 | 405.50 | 405.45 | 2,334,847 |
| 28 Mar 2024 | 403.50 | 405.82 | 403.50 | 405.00 | 404.95 | 1,515,352 |
| 27 Mar 2024 | 401.00 | 405.00 | 401.00 | 403.50 | 403.45 | 1,034,140 |
| 26 Mar 2024 | 400.50 | 403.50 | 400.50 | 402.00 | 401.95 | 1,232,005 |
| 25 Mar 2024 | 399.50 | 403.10 | 399.50 | 402.00 | 401.95 | 1,431,584 |
| 22 Mar 2024 | 399.00 | 402.50 | 398.50 | 401.00 | 400.95 | 1,596,727 |
| 21 Mar 2024 | 400.00 | 401.00 | 397.35 | 399.50 | 399.45 | 1,029,538 |
| 20 Mar 2024 | 397.50 | 397.50 | 394.50 | 395.50 | 395.45 | 722,626 |
| 19 Mar 2024 | 393.50 | 396.00 | 392.00 | 394.50 | 394.45 | 1,634,622 |
| 18 Mar 2024 | 395.00 | 398.00 | 393.00 | 394.50 | 394.45 | 1,730,226 |
| 15 Mar 2024 | 393.00 | 396.00 | 393.00 | 395.50 | 395.45 | 1,220,786 |
| 14 Mar 2024 | 395.50 | 397.50 | 393.50 | 393.50 | 393.45 | 1,569,121 |
| 13 Mar 2024 | 395.50 | 398.00 | 392.66 | 396.00 | 395.95 | 1,212,245 |
| 12 Mar 2024 | 393.00 | 397.00 | 393.00 | 395.00 | 394.95 | 1,017,823 |
| 11 Mar 2024 | 395.00 | 395.50 | 392.00 | 392.50 | 392.45 | 951,672 |
| 08 Mar 2024 | 392.50 | 395.00 | 392.00 | 394.50 | 394.45 | 617,538 |
| 07 Mar 2024 | 394.50 | 396.00 | 393.00 | 394.50 | 394.45 | 880,959 |
| 06 Mar 2024 | 393.00 | 395.00 | 390.78 | 393.00 | 392.95 | 585,031 |
| 05 Mar 2024 | 392.50 | 392.50 | 390.00 | 391.50 | 391.45 | 706,656 |
| 04 Mar 2024 | 394.00 | 395.50 | 390.85 | 392.00 | 391.95 | 1,098,911 |
| 01 Mar 2024 | 394.50 | 395.00 | 391.58 | 394.00 | 393.95 | 1,115,802 |
| 29 Feb 2024 | 392.00 | 393.50 | 389.43 | 390.00 | 389.95 | 986,435 |
| 28 Feb 2024 | 396.00 | 396.00 | 388.50 | 389.50 | 389.45 | 704,433 |
| 27 Feb 2024 | 397.00 | 397.00 | 392.00 | 392.00 | 391.95 | 742,995 |
| 26 Feb 2024 | 395.00 | 397.00 | 393.00 | 394.00 | 393.95 | 909,060 |
| 23 Feb 2024 | 393.00 | 396.50 | 393.00 | 394.50 | 394.45 | 542,937 |
| 22 Feb 2024 | 397.00 | 397.00 | 393.68 | 395.00 | 394.95 | 715,748 |
| 21 Feb 2024 | 394.00 | 397.00 | 393.37 | 394.00 | 393.95 | 567,848 |
| 20 Feb 2024 | 396.00 | 396.50 | 393.97 | 395.50 | 395.45 | 809,839 |
| 19 Feb 2024 | 395.50 | 396.00 | 393.00 | 395.50 | 395.45 | 1,024,642 |
| 16 Feb 2024 | 393.50 | 395.50 | 392.45 | 394.50 | 394.45 | 590,548 |
| 15 Feb 2024 | 393.50 | 393.50 | 389.63 | 391.00 | 390.95 | 1,033,506 |
| 14 Feb 2024 | 393.00 | 393.50 | 389.00 | 390.50 | 390.45 | 564,730 |
| *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.