Singapore markets close in 3 minutes
Straits Times Index
3,327.88 -2.21 (-0.07%) Nikkei
38,556.87 -298.50 (-0.77%) Hang Seng
18,477.01 -344.15 (-1.83%) FTSE 100
8,242.30 -11.88 (-0.14%) Bitcoin USD
67,808.05 -267.58 (-0.39%) CMC Crypto 200
1,459.47 -25.22 (-1.70%)
Leverage Shares 3x Long IONQ ETP Securities (ION3.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:50AM BST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 0.00 | 818.25 | 777.50 | 818.25 | 818.25 | 73 |
| 28 May 2024 | 837.00 | 876.25 | 837.00 | 842.63 | 842.63 | 536 |
| 24 May 2024 | 892.00 | 895.75 | 892.00 | 888.88 | 888.88 | 119 |
| 23 May 2024 | 982.50 | 982.50 | 868.25 | 880.25 | 880.25 | 132 |
| 22 May 2024 | 879.50 | 894.25 | 876.00 | 997.25 | 997.25 | 173 |
| 21 May 2024 | 1,028.00 | 1,073.49 | 901.50 | 900.50 | 900.50 | 251 |
| 20 May 2024 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | - |
| 17 May 2024 | 995.00 | 1,030.50 | 978.00 | 1,016.25 | 1,016.25 | 2,270 |
| 16 May 2024 | 1,103.50 | 1,103.50 | 1,056.00 | 1,055.50 | 1,055.50 | 482 |
| 15 May 2024 | 1,082.50 | 1,082.50 | 1,082.50 | 1,082.50 | 1,082.50 | - |
| 14 May 2024 | 1,074.50 | 1,136.42 | 1,074.50 | 1,201.25 | 1,201.25 | 231 |
| 13 May 2024 | 1,074.50 | 1,074.50 | 1,074.50 | 1,074.50 | 1,074.50 | - |
| 10 May 2024 | 1,132.00 | 1,132.00 | 1,132.00 | 1,058.50 | 1,058.50 | 3 |
| 09 May 2024 | 1,127.00 | 1,184.50 | 1,111.00 | 1,099.50 | 1,099.50 | 1,280 |
| 08 May 2024 | 1,100.50 | 1,100.50 | 1,002.50 | 989.75 | 989.75 | 314 |
| 07 May 2024 | 1,203.97 | 1,203.97 | 1,203.97 | 1,152.25 | 1,152.25 | 224 |
| 03 May 2024 | 1,220.50 | 1,220.50 | 1,220.50 | 1,135.00 | 1,135.00 | 99 |
| 02 May 2024 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | - |
| 01 May 2024 | 991.25 | 991.25 | 991.25 | 991.25 | 991.25 | - |
| 30 Apr 2024 | 923.28 | 923.28 | 913.15 | 1,022.75 | 1,022.75 | 68 |
| 29 Apr 2024 | 1,177.00 | 1,177.00 | 1,142.00 | 1,153.25 | 1,153.25 | 303 |
| 26 Apr 2024 | 932.00 | 937.25 | 919.75 | 1,061.50 | 1,061.50 | 2,472 |
| 25 Apr 2024 | 885.38 | 885.38 | 885.38 | 885.38 | 885.38 | - |
| 24 Apr 2024 | 929.75 | 929.75 | 929.75 | 930.50 | 930.50 | 36 |
| 23 Apr 2024 | 852.88 | 852.88 | 852.88 | 907.38 | 907.38 | 285 |
| 22 Apr 2024 | 652.38 | 652.38 | 652.38 | 652.38 | 652.38 | - |
| 19 Apr 2024 | 638.63 | 638.63 | 638.63 | 638.63 | 638.63 | - |
| 18 Apr 2024 | 733.75 | 733.75 | 733.75 | 733.75 | 733.75 | - |
| 17 Apr 2024 | 713.75 | 713.75 | 713.75 | 713.75 | 713.75 | - |
| 16 Apr 2024 | 717.25 | 968.74 | 717.25 | 732.63 | 732.63 | 280 |
| 15 Apr 2024 | 802.88 | 802.88 | 802.88 | 802.88 | 802.88 | - |
| 12 Apr 2024 | 970.75 | 970.75 | 970.75 | 970.75 | 970.75 | - |
| 11 Apr 2024 | 906.25 | 918.00 | 906.25 | 920.25 | 920.25 | 180 |
| 10 Apr 2024 | 1,044.00 | 1,046.00 | 939.00 | 950.50 | 950.50 | 465 |
| 09 Apr 2024 | 1,079.50 | 1,464.18 | 1,029.00 | 1,042.50 | 1,042.50 | 390 |
| 08 Apr 2024 | 1,138.50 | 1,138.50 | 1,138.50 | 1,138.50 | 1,138.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.