Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,761.19 -3,258.84 (-5.17%) CMC Crypto 200
1,279.77 -59.30 (-4.43%)
Amundi Physical Gold ETC (GLDA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:35PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 7,346.00 | 7,346.00 | 7,289.25 | 7,291.38 | 7,291.38 | 3,304 |
| 29 Apr 2024 | 7,399.63 | 7,399.63 | 7,399.63 | 7,399.63 | 7,399.63 | - |
| 26 Apr 2024 | 7,444.00 | 7,446.25 | 7,444.00 | 7,441.88 | 7,441.88 | 601 |
| 25 Apr 2024 | 7,394.50 | 7,436.50 | 7,382.00 | 7,416.50 | 7,416.50 | 2,505 |
| 24 Apr 2024 | 7,437.75 | 7,437.75 | 7,437.75 | 7,437.75 | 7,437.75 | 1,360 |
| 23 Apr 2024 | 7,434.75 | 7,434.75 | 7,402.70 | 7,417.38 | 7,417.38 | 19,122 |
| 22 Apr 2024 | 7,517.25 | 7,517.25 | 7,517.25 | 7,517.25 | 7,517.25 | - |
| 19 Apr 2024 | 7,658.00 | 7,658.00 | 7,658.00 | 7,658.38 | 7,658.38 | 403 |
| 18 Apr 2024 | 7,581.25 | 7,605.50 | 7,579.00 | 7,599.38 | 7,599.38 | 1,143 |
| 17 Apr 2024 | 7,610.38 | 7,610.38 | 7,610.38 | 7,610.38 | 7,610.38 | - |
| 16 Apr 2024 | 7,570.75 | 7,619.75 | 7,364.90 | 7,619.75 | 7,619.75 | 398 |
| 15 Apr 2024 | 7,488.75 | 7,488.75 | 7,488.75 | 7,496.50 | 7,496.50 | 700 |
| 12 Apr 2024 | 7,611.75 | 7,733.50 | 7,611.75 | 7,644.38 | 7,644.38 | 2,106 |
| 11 Apr 2024 | 7,423.38 | 7,423.38 | 7,423.38 | 7,423.38 | 7,423.38 | - |
| 10 Apr 2024 | 7,374.50 | 7,374.50 | 7,353.00 | 7,398.88 | 7,398.88 | 568 |
| 09 Apr 2024 | 7,381.75 | 7,381.75 | 7,361.25 | 7,355.63 | 7,355.63 | 904 |
| 08 Apr 2024 | 7,318.50 | 7,318.50 | 7,318.50 | 7,318.50 | 7,318.50 | - |
| 05 Apr 2024 | 7,322.75 | 7,322.75 | 7,322.75 | 7,310.13 | 7,310.13 | 161 |
| 04 Apr 2024 | 7,194.50 | 7,199.25 | 7,178.50 | 7,193.13 | 7,193.13 | 2,713 |
| 03 Apr 2024 | 7,193.88 | 7,193.88 | 7,193.88 | 7,193.88 | 7,193.88 | - |
| 02 Apr 2024 | 7,129.00 | 7,290.50 | 7,129.00 | 7,123.75 | 7,123.75 | 1,283 |
| 28 Mar 2024 | 6,965.00 | 6,973.50 | 6,924.25 | 6,974.50 | 6,974.50 | 684 |
| 27 Mar 2024 | 6,864.25 | 6,886.00 | 6,859.00 | 6,896.13 | 6,896.13 | 2,599 |
| 26 Mar 2024 | 6,848.88 | 6,848.88 | 6,848.88 | 6,848.88 | 6,848.88 | - |
| 25 Mar 2024 | 6,835.25 | 6,835.25 | 6,835.25 | 6,844.25 | 6,844.25 | 501 |
| 22 Mar 2024 | 6,827.75 | 6,827.75 | 6,827.75 | 6,827.75 | 6,827.75 | - |
| 21 Mar 2024 | 6,859.00 | 6,882.50 | 6,841.00 | 6,829.00 | 6,829.00 | 1,560 |
| 20 Mar 2024 | 6,739.88 | 6,739.88 | 6,739.88 | 6,739.88 | 6,739.88 | - |
| 19 Mar 2024 | 6,730.00 | 6,730.00 | 6,730.00 | 6,731.00 | 6,731.00 | 825 |
| 18 Mar 2024 | 6,703.75 | 6,739.50 | 6,703.75 | 6,739.75 | 6,739.75 | 1,515 |
| 15 Mar 2024 | 6,747.38 | 6,747.38 | 6,747.38 | 6,747.38 | 6,747.38 | - |
| 14 Mar 2024 | 6,728.00 | 6,728.00 | 6,728.00 | 6,726.63 | 6,726.63 | 9 |
| 13 Mar 2024 | 6,718.25 | 6,749.75 | 6,718.25 | 6,747.75 | 6,747.75 | 5,207 |
| 12 Mar 2024 | 6,745.25 | 6,745.25 | 6,715.75 | 6,724.25 | 6,724.25 | 1,782 |
| 11 Mar 2024 | 6,743.00 | 6,743.00 | 6,743.00 | 6,765.38 | 6,765.38 | 370 |
| 08 Mar 2024 | 6,715.00 | 6,715.00 | 6,688.75 | 6,721.13 | 6,721.13 | 4,146 |
| 07 Mar 2024 | 6,737.00 | 6,737.00 | 6,737.00 | 6,700.25 | 6,700.25 | 501 |
| 06 Mar 2024 | 6,651.25 | 6,686.75 | 6,651.25 | 6,687.63 | 6,687.63 | 1,802 |
| 05 Mar 2024 | 6,688.50 | 6,688.50 | 6,659.75 | 6,641.63 | 6,641.63 | 7,791 |
| 04 Mar 2024 | 6,533.75 | 6,533.75 | 6,533.75 | 6,614.00 | 6,614.00 | 501 |
| 01 Mar 2024 | 6,426.75 | 6,426.75 | 6,426.75 | 6,523.00 | 6,523.00 | 501 |
| 29 Feb 2024 | 6,378.00 | 6,422.75 | 6,378.00 | 6,430.88 | 6,430.88 | 2,285 |
| 28 Feb 2024 | 6,385.50 | 6,385.50 | 6,385.50 | 6,385.50 | 6,385.50 | - |
| 27 Feb 2024 | 6,376.50 | 6,376.50 | 6,376.50 | 6,369.25 | 6,369.25 | 501 |
| 26 Feb 2024 | 6,353.88 | 6,353.88 | 6,353.88 | 6,353.88 | 6,353.88 | - |
| 23 Feb 2024 | 6,375.25 | 6,375.25 | 6,375.25 | 6,375.25 | 6,375.25 | - |
| 22 Feb 2024 | 6,368.75 | 6,376.00 | 6,362.50 | 6,358.13 | 6,358.13 | 1,030 |
| 21 Feb 2024 | 6,392.00 | 6,392.00 | 6,392.00 | 6,372.00 | 6,372.00 | 32 |
| 20 Feb 2024 | 6,370.88 | 6,370.88 | 6,370.88 | 6,370.88 | 6,370.88 | - |
| 19 Feb 2024 | 6,356.25 | 6,356.25 | 6,356.25 | 6,364.88 | 6,364.88 | 501 |
| 16 Feb 2024 | 6,338.00 | 6,338.00 | 6,338.00 | 6,338.00 | 6,338.00 | - |
| 15 Feb 2024 | 6,316.38 | 6,316.38 | 6,316.38 | 6,316.38 | 6,316.38 | - |
| 14 Feb 2024 | 6,303.88 | 6,303.88 | 6,303.88 | 6,303.88 | 6,303.88 | - |
| 13 Feb 2024 | 6,360.50 | 6,715.42 | 6,297.00 | 6,290.50 | 6,290.50 | 1,002 |
| 12 Feb 2024 | 6,340.38 | 6,340.38 | 6,340.38 | 6,340.38 | 6,340.38 | - |
| 09 Feb 2024 | 6,360.50 | 6,360.50 | 6,360.50 | 6,360.50 | 6,360.50 | - |
| 08 Feb 2024 | 6,390.00 | 6,390.00 | 6,389.50 | 6,394.75 | 6,394.75 | 97 |
| 07 Feb 2024 | 6,395.00 | 6,421.75 | 6,395.00 | 6,419.50 | 6,419.50 | 760 |
| 06 Feb 2024 | 6,416.00 | 6,688.61 | 6,416.00 | 6,429.13 | 6,429.13 | 551 |
| 05 Feb 2024 | 6,387.25 | 6,396.25 | 6,387.25 | 6,408.88 | 6,408.88 | 533 |
| 02 Feb 2024 | 6,395.88 | 6,395.88 | 6,395.88 | 6,395.88 | 6,395.88 | - |
| 01 Feb 2024 | 6,375.25 | 6,422.50 | 6,375.25 | 6,440.50 | 6,440.50 | 2,257 |
| 31 Jan 2024 | 6,409.00 | 6,409.00 | 6,409.00 | 6,409.00 | 6,409.00 | - |
| 30 Jan 2024 | 6,398.00 | 6,398.75 | 6,398.00 | 6,377.75 | 6,377.75 | 1,175 |
| 29 Jan 2024 | 6,372.25 | 6,372.25 | 6,345.25 | 6,350.25 | 6,350.25 | 3,002 |
| 26 Jan 2024 | 6,302.38 | 6,302.38 | 6,302.38 | 6,302.38 | 6,302.38 | - |
| 25 Jan 2024 | 6,292.00 | 6,311.25 | 6,292.00 | 6,309.38 | 6,309.38 | 1,503 |
| 24 Jan 2024 | 6,340.00 | 6,340.00 | 6,283.25 | 6,279.25 | 6,279.25 | 2,027 |
| 23 Jan 2024 | 6,334.75 | 6,341.75 | 6,331.00 | 6,349.13 | 6,349.13 | 2,464 |
| 22 Jan 2024 | 6,309.50 | 6,309.50 | 6,309.50 | 6,321.63 | 6,321.63 | 636 |
| 19 Jan 2024 | 6,352.00 | 6,352.00 | 6,352.00 | 6,352.00 | 6,352.00 | - |
| 18 Jan 2024 | 6,304.00 | 6,309.25 | 6,304.00 | 6,317.00 | 6,317.00 | 750 |
| 17 Jan 2024 | 6,351.50 | 6,351.50 | 6,347.75 | 6,304.13 | 6,304.13 | 511 |
| 16 Jan 2024 | 6,735.41 | 6,735.41 | 6,735.41 | 6,388.38 | 6,388.38 | 5,750 |
| 15 Jan 2024 | 6,408.25 | 6,408.25 | 6,408.25 | 6,408.25 | 6,408.25 | - |
| 12 Jan 2024 | 6,400.13 | 6,400.13 | 6,400.13 | 6,400.13 | 6,400.13 | - |
| 11 Jan 2024 | 6,312.38 | 6,312.38 | 6,312.38 | 6,312.38 | 6,312.38 | - |
| 10 Jan 2024 | 6,327.88 | 6,327.88 | 6,327.88 | 6,327.88 | 6,327.88 | - |
| 09 Jan 2024 | 6,345.50 | 6,345.50 | 6,345.50 | 6,345.50 | 6,345.50 | - |
| 08 Jan 2024 | 6,347.00 | 6,347.00 | 6,318.25 | 6,335.75 | 6,335.75 | 1,084 |
| 05 Jan 2024 | 6,396.75 | 6,396.75 | 6,396.75 | 6,396.75 | 6,396.75 | - |
| 04 Jan 2024 | 6,393.75 | 6,396.00 | 6,393.75 | 6,401.25 | 6,401.25 | 551 |
| 03 Jan 2024 | 6,465.00 | 6,465.00 | 6,391.50 | 6,393.25 | 6,393.25 | 1,139 |
| 02 Jan 2024 | 6,501.88 | 6,501.88 | 6,501.88 | 6,501.88 | 6,501.88 | - |
| 29 Dec 2023 | 6,460.00 | 6,467.75 | 6,460.00 | 6,446.63 | 6,446.63 | 220 |
| 28 Dec 2023 | 6,464.50 | 6,464.50 | 6,464.50 | 6,474.38 | 6,474.38 | 3,000 |
| 27 Dec 2023 | 6,450.75 | 6,450.75 | 6,450.75 | 6,459.38 | 6,459.38 | 451 |
| 22 Dec 2023 | 6,434.25 | 6,442.50 | 6,423.75 | 6,442.75 | 6,442.75 | 1,018 |
| 21 Dec 2023 | 6,395.75 | 6,413.50 | 6,388.25 | 6,416.25 | 6,416.25 | 10,020 |
| 20 Dec 2023 | 6,387.50 | 6,399.75 | 6,387.50 | 6,379.50 | 6,379.50 | 2,031 |
| 19 Dec 2023 | 6,333.25 | 6,544.83 | 6,333.25 | 6,373.88 | 6,373.88 | 84 |
| 18 Dec 2023 | 6,356.50 | 6,356.50 | 6,356.50 | 6,356.50 | 6,356.50 | - |
| 15 Dec 2023 | 6,367.75 | 6,367.75 | 6,365.50 | 6,370.38 | 6,370.38 | 1,056 |
| 14 Dec 2023 | 6,393.00 | 6,393.00 | 6,359.00 | 6,346.38 | 6,346.38 | 934 |
| 13 Dec 2023 | 6,291.13 | 6,291.13 | 6,291.13 | 6,291.13 | 6,291.13 | - |
| 12 Dec 2023 | 6,288.00 | 6,622.54 | 6,288.00 | 6,277.25 | 6,277.25 | 1,717 |
| 11 Dec 2023 | 6,275.75 | 6,275.75 | 6,275.75 | 6,275.75 | 6,275.75 | - |
| 08 Dec 2023 | 6,403.00 | 6,403.00 | 6,368.25 | 6,357.13 | 6,357.13 | 1,548 |
| 07 Dec 2023 | 6,427.00 | 6,427.00 | 6,410.75 | 6,412.75 | 6,412.75 | 1,186 |
| 06 Dec 2023 | 6,386.00 | 6,398.75 | 6,386.00 | 6,393.88 | 6,393.88 | 2,659 |
| *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.