Singapore markets closed
Straits Times Index
3,330.77 -0.04 (-0.00%) Nikkei
38,683.93 -19.58 (-0.05%) Hang Seng
18,366.95 -109.85 (-0.59%) FTSE 100
8,245.37 -39.97 (-0.48%) Bitcoin USD
70,867.30 -97.52 (-0.14%) CMC Crypto 200
1,479.43 +0.72 (+0.05%)
Libertine Holdings PLC (LIB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 1.5000 | 1.9750 | 1.5000 | 1.9200 | 1.9200 | 35,338 |
| 06 Jun 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 05 Jun 2024 | 2.2500 | 1.9200 | 1.7900 | 1.7500 | 1.7500 | 2,641 |
| 04 Jun 2024 | 2.5000 | 2.0000 | 1.5500 | 1.7500 | 1.7500 | 74,191 |
| 03 Jun 2024 | 2.5000 | 2.5600 | 2.5600 | 2.5000 | 2.5000 | 60 |
| 31 May 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 30 May 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 29 May 2024 | 2.5000 | 2.0000 | 2.0000 | 2.5000 | 2.5000 | 19,728 |
| 28 May 2024 | 2.5000 | 2.0000 | 2.0000 | 2.5000 | 2.5000 | 10,168 |
| 24 May 2024 | 2.5000 | 2.0000 | 2.0000 | 2.5000 | 2.5000 | 59,581 |
| 23 May 2024 | 2.5000 | 2.4000 | 2.4000 | 2.5000 | 2.5000 | 35,168 |
| 22 May 2024 | 2.7500 | 3.0200 | 3.0200 | 2.5000 | 2.5000 | 1,000 |
| 21 May 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 20 May 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 17 May 2024 | 2.7500 | 3.0200 | 2.9000 | 2.7500 | 2.7500 | 2,305 |
| 16 May 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 15 May 2024 | 3.0000 | 3.3000 | 2.5000 | 3.3000 | 3.3000 | 36,059 |
| 14 May 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 13 May 2024 | 3.2500 | 3.3000 | 3.0600 | 3.3000 | 3.3000 | 746 |
| 10 May 2024 | 3.5000 | 2.5000 | 2.5000 | 3.0000 | 3.0000 | 100,000 |
| 09 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 08 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 07 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 03 May 2024 | 3.5000 | 3.0000 | 3.0000 | 3.5000 | 3.5000 | 15,000 |
| 02 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 01 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 30 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 29 Apr 2024 | 3.5000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 33 |
| 26 Apr 2024 | 4.2500 | 4.0000 | 4.0000 | 4.2500 | 4.2500 | 25,225 |
| 25 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 24 Apr 2024 | 4.2500 | 4.0000 | 4.0000 | 4.2500 | 4.2500 | 9,382 |
| 23 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 22 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 19 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 18 Apr 2024 | 4.2500 | 4.0500 | 4.0000 | 4.2500 | 4.2500 | 120,032 |
| 17 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 16 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 15 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 12 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 11 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 10 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 09 Apr 2024 | 4.2500 | 4.2000 | 4.2000 | 4.2500 | 4.2500 | 9,382 |
| 08 Apr 2024 | 4.2500 | 4.1000 | 4.1000 | 4.2500 | 4.2500 | 10,000 |
| 05 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 04 Apr 2024 | 4.2500 | 4.0000 | 4.0000 | 4.2500 | 4.2500 | 1,309 |
| 03 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 02 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 28 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 27 Mar 2024 | 4.2500 | 4.0000 | 4.0000 | 4.2500 | 4.2500 | 17,000 |
| 26 Mar 2024 | 4.5000 | 4.0700 | 4.0000 | 4.2500 | 4.2500 | 44,953 |
| 25 Mar 2024 | 4.5000 | 4.0000 | 3.8400 | 4.5000 | 4.5000 | 4,225 |
| 22 Mar 2024 | 4.2500 | 4.2400 | 4.2400 | 4.2500 | 4.2500 | 19,953 |
| 21 Mar 2024 | 4.2500 | 4.3400 | 4.3400 | 4.2500 | 4.2500 | 3,283 |
| 20 Mar 2024 | 4.2500 | 4.3250 | 4.3250 | 4.2500 | 4.2500 | 25,000 |
| 19 Mar 2024 | 4.2500 | 4.6600 | 4.0000 | 4.0000 | 4.0000 | 30,445 |
| 18 Mar 2024 | 4.5000 | 4.9400 | 4.0110 | 4.2500 | 4.2500 | 11,803 |
| 15 Mar 2024 | 4.5000 | 4.3740 | 4.0000 | 4.5000 | 4.5000 | 42,589 |
| 14 Mar 2024 | 4.5000 | 4.3880 | 4.3880 | 4.5000 | 4.5000 | 10,255 |
| 13 Mar 2024 | 4.5000 | 4.5990 | 3.7500 | 4.0000 | 4.0000 | 153,885 |
| 12 Mar 2024 | 4.5000 | 5.2000 | 4.0000 | 4.0000 | 4.0000 | 229,588 |
| 11 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 08 Mar 2024 | 4.5000 | 4.0050 | 4.0050 | 4.2500 | 4.2500 | 10,493 |
| 07 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 06 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 05 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 04 Mar 2024 | 4.2500 | 4.5000 | 4.0050 | 4.2500 | 4.2500 | 2,974 |
| 01 Mar 2024 | 4.5000 | 4.2000 | 4.2000 | 4.2500 | 4.2500 | 1,012 |
| 29 Feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 28 Feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 27 Feb 2024 | 4.0000 | 4.3600 | 4.2850 | 4.2500 | 4.2500 | 85,799 |
| 26 Feb 2024 | 3.8500 | 4.0650 | 3.8400 | 4.0000 | 4.0000 | 62,000 |
| 23 Feb 2024 | 3.7500 | 4.1200 | 3.5000 | 3.5000 | 3.5000 | 7,152 |
| 22 Feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 21 Feb 2024 | 3.6000 | 4.0000 | 3.6500 | 4.0000 | 4.0000 | 20,553 |
| 20 Feb 2024 | 5.2500 | 5.0000 | 3.4050 | 3.6000 | 3.6000 | 723,286 |
| 19 Feb 2024 | 6.2500 | 6.1810 | 5.0500 | 5.2500 | 5.2500 | 247,062 |
| 16 Feb 2024 | 4.5000 | 7.6600 | 4.4000 | 6.2500 | 6.2500 | 2,036,090 |
| 15 Feb 2024 | 2.2500 | 4.8500 | 2.4250 | 4.6000 | 4.6000 | 1,735,826 |
| 14 Feb 2024 | 2.1500 | 2.5000 | 1.9780 | 2.2500 | 2.2500 | 465,916 |
| 13 Feb 2024 | 1.7500 | 1.9000 | 1.8800 | 1.9000 | 1.9000 | 50,000 |
| 12 Feb 2024 | 1.7500 | 1.7200 | 1.7200 | 1.7500 | 1.7500 | 100,000 |
| 09 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 08 Feb 2024 | 1.4500 | 1.7000 | 1.3600 | 1.7500 | 1.7500 | 725,000 |
| 07 Feb 2024 | 1.6500 | 1.6000 | 1.5000 | 1.4500 | 1.4500 | 75,000 |
| 06 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 05 Feb 2024 | 1.7500 | 1.5680 | 1.5680 | 1.7500 | 1.7500 | 20,000 |
| 02 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 01 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 31 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 30 Jan 2024 | 1.6500 | 1.5680 | 1.5680 | 1.6500 | 1.6500 | 950 |
| 29 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 26 Jan 2024 | 1.7500 | 1.8100 | 1.8100 | 1.6500 | 1.6500 | 5,000 |
| 25 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 24 Jan 2024 | 1.6500 | 2.0000 | 2.0000 | 1.6500 | 1.6500 | 50,000 |
| 23 Jan 2024 | 1.7500 | 1.5350 | 1.5350 | 1.6500 | 1.6500 | 40,000 |
| 22 Jan 2024 | 2.0500 | 1.8250 | 1.5500 | 1.7500 | 1.7500 | 70,000 |
| 19 Jan 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 18 Jan 2024 | 2.0500 | 1.8560 | 1.8560 | 2.0500 | 2.0500 | 9,635 |
| 17 Jan 2024 | 2.6500 | 2.5600 | 1.8490 | 2.0500 | 2.0500 | 220,000 |
| 16 Jan 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
| *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.