Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,727.07 -219.86 (-0.56%) Hang Seng
19,287.41 +66.79 (+0.35%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,060.41 -1,160.86 (-1.63%) CMC Crypto 200
1,527.65 +39.11 (+2.63%)
Leverage Shares 3x Long IONQ ETP Securities (IONQ.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:29PM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 0.00 | 0.00 | 0.00 | 11.45 | 11.45 | 50 |
| 20 May 2024 | 12.52 | 13.20 | 12.40 | 13.23 | 13.23 | 668 |
| 17 May 2024 | 13.15 | 13.22 | 12.30 | 12.91 | 12.91 | 5,282 |
| 16 May 2024 | 13.98 | 13.98 | 13.30 | 13.38 | 13.38 | 1,851 |
| 15 May 2024 | 14.92 | 15.93 | 13.48 | 13.71 | 13.71 | 1,438 |
| 14 May 2024 | 13.27 | 15.31 | 12.97 | 15.11 | 15.11 | 2,420 |
| 13 May 2024 | 11.90 | 14.27 | 11.77 | 13.53 | 13.53 | 3,899 |
| 10 May 2024 | 14.66 | 15.63 | 13.20 | 13.25 | 13.25 | 975 |
| 09 May 2024 | 14.06 | 15.11 | 12.53 | 13.76 | 13.76 | 1,930 |
| 08 May 2024 | 13.69 | 13.69 | 12.00 | 12.36 | 12.36 | 1,073 |
| 07 May 2024 | 15.88 | 16.13 | 14.09 | 14.46 | 14.46 | 2,320 |
| 03 May 2024 | 14.82 | 15.92 | 14.50 | 14.24 | 14.24 | 1,307 |
| 02 May 2024 | 13.73 | 14.33 | 13.73 | 14.02 | 14.02 | 201 |
| 01 May 2024 | 11.96 | 12.66 | 11.82 | 12.38 | 12.38 | 1,503 |
| 30 Apr 2024 | 14.41 | 14.47 | 9.56 | 12.81 | 12.81 | 3,131 |
| 29 Apr 2024 | 14.65 | 15.43 | 14.31 | 14.47 | 14.47 | 2,280 |
| 26 Apr 2024 | 11.65 | 13.32 | 11.65 | 13.22 | 13.22 | 3,009 |
| 25 Apr 2024 | 10.98 | 11.28 | 10.39 | 11.06 | 11.06 | 1,272 |
| 24 Apr 2024 | 11.56 | 11.81 | 11.16 | 11.57 | 11.57 | 594 |
| 23 Apr 2024 | 8.99 | 11.75 | 8.99 | 11.29 | 11.29 | 1,128 |
| 22 Apr 2024 | 7.90 | 8.38 | 7.76 | 8.05 | 8.05 | 968 |
| 19 Apr 2024 | 8.23 | 8.56 | 7.94 | 7.93 | 7.93 | 546 |
| 18 Apr 2024 | 8.82 | 9.19 | 7.87 | 9.15 | 9.15 | 628 |
| 17 Apr 2024 | 9.22 | 9.89 | 9.22 | 8.89 | 8.89 | 441 |
| 16 Apr 2024 | 8.95 | 12.55 | 8.42 | 9.11 | 9.11 | 1,365 |
| 15 Apr 2024 | 11.49 | 11.49 | 10.02 | 10.00 | 10.00 | 388 |
| 12 Apr 2024 | 12.28 | 12.28 | 11.94 | 12.08 | 12.08 | 171 |
| 11 Apr 2024 | 11.71 | 11.71 | 10.73 | 11.52 | 11.52 | 464 |
| 10 Apr 2024 | 13.23 | 13.27 | 11.44 | 11.93 | 11.93 | 1,540 |
| 09 Apr 2024 | 13.01 | 19.54 | 12.27 | 13.22 | 13.22 | 1,308 |
| 08 Apr 2024 | 18.02 | 18.26 | 14.76 | 14.40 | 14.40 | 1,160 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.