Singapore markets close in 23 minutes
Straits Times Index
3,146.14 -37.47 (-1.18%) Nikkei
38,471.20 -761.60 (-1.94%) Hang Seng
16,248.97 -351.49 (-2.12%) FTSE 100
7,844.46 -121.07 (-1.52%) Bitcoin USD
63,414.99 -2,859.39 (-4.31%) CMC Crypto 200
885.54 0.00 (0.00%)
Litecoin GBP (LTC-GBP)
CCC - CoinMarketCap. Currency in GBP
Add to watchlist
As of 08:35AM UTC. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 62.72 | 64.18 | 61.23 | 63.77 | 63.77 | 498,140,320 |
| 15 Apr 2024 | 62.29 | 64.49 | 59.52 | 64.14 | 64.14 | 669,059,680 |
| 14 Apr 2024 | 69.25 | 69.43 | 57.25 | 62.30 | 62.30 | 979,752,863 |
| 13 Apr 2024 | 78.61 | 79.08 | 64.92 | 69.25 | 69.25 | 844,759,617 |
| 12 Apr 2024 | 77.14 | 79.50 | 75.87 | 78.61 | 78.61 | 424,962,000 |
| 11 Apr 2024 | 76.91 | 77.39 | 74.36 | 77.13 | 77.13 | 455,893,092 |
| 10 Apr 2024 | 81.62 | 81.69 | 76.37 | 76.91 | 76.91 | 467,961,121 |
| 09 Apr 2024 | 80.14 | 83.79 | 79.07 | 81.62 | 81.62 | 558,286,216 |
| 08 Apr 2024 | 80.31 | 83.62 | 79.54 | 80.14 | 80.14 | 460,472,196 |
| 07 Apr 2024 | 77.58 | 80.96 | 76.99 | 80.31 | 80.31 | 392,597,691 |
| 06 Apr 2024 | 77.86 | 79.21 | 75.70 | 77.58 | 77.58 | 582,342,113 |
| 05 Apr 2024 | 77.91 | 82.12 | 76.28 | 77.86 | 77.86 | 753,398,143 |
| 04 Apr 2024 | 84.94 | 87.12 | 76.47 | 77.91 | 77.91 | 783,006,656 |
| 03 Apr 2024 | 79.21 | 86.52 | 75.20 | 84.94 | 84.94 | 1,253,302,793 |
| 02 Apr 2024 | 83.23 | 88.94 | 77.72 | 79.21 | 79.21 | 1,079,403,599 |
| 01 Apr 2024 | 81.47 | 84.33 | 80.45 | 83.23 | 83.23 | 505,468,492 |
| 31 Mar 2024 | 86.53 | 86.53 | 80.24 | 81.47 | 81.47 | 578,082,021 |
| 30 Mar 2024 | 74.65 | 87.13 | 73.79 | 86.54 | 86.54 | 1,428,783,935 |
| 29 Mar 2024 | 74.25 | 76.39 | 74.14 | 74.65 | 74.65 | 556,924,662 |
| 28 Mar 2024 | 75.92 | 77.94 | 73.58 | 74.25 | 74.25 | 780,389,644 |
| 27 Mar 2024 | 71.80 | 76.70 | 69.49 | 75.92 | 75.92 | 763,430,058 |
| 26 Mar 2024 | 71.20 | 72.73 | 70.20 | 71.80 | 71.80 | 491,219,473 |
| 25 Mar 2024 | 67.79 | 71.76 | 67.75 | 71.20 | 71.20 | 487,740,095 |
| 24 Mar 2024 | 66.12 | 69.40 | 65.99 | 67.79 | 67.79 | 392,212,940 |
| 23 Mar 2024 | 67.70 | 68.09 | 64.11 | 66.12 | 66.12 | 376,010,422 |
| 22 Mar 2024 | 66.25 | 68.61 | 65.55 | 67.69 | 67.69 | 445,232,548 |
| 21 Mar 2024 | 61.79 | 66.67 | 60.77 | 66.25 | 66.25 | 568,322,679 |
| 20 Mar 2024 | 68.45 | 68.71 | 60.76 | 61.79 | 61.79 | 769,411,632 |
| 19 Mar 2024 | 67.44 | 69.06 | 63.61 | 68.45 | 68.45 | 442,988,340 |
| 18 Mar 2024 | 66.09 | 68.06 | 63.72 | 67.44 | 67.44 | 395,631,531 |
| 17 Mar 2024 | 70.46 | 71.19 | 64.78 | 66.09 | 66.09 | 489,342,508 |
| 16 Mar 2024 | 73.85 | 74.81 | 66.22 | 70.46 | 70.46 | 724,355,296 |
| 15 Mar 2024 | 76.03 | 76.49 | 70.88 | 73.84 | 73.84 | 655,561,286 |
| 14 Mar 2024 | 76.23 | 77.27 | 73.98 | 76.03 | 76.03 | 522,251,923 |
| 13 Mar 2024 | 80.97 | 81.18 | 73.00 | 76.23 | 76.23 | 906,828,844 |
| 12 Mar 2024 | 68.07 | 82.42 | 65.97 | 80.97 | 80.97 | 1,199,977,228 |
| 11 Mar 2024 | 70.65 | 70.70 | 66.69 | 68.07 | 68.07 | 375,087,707 |
| 10 Mar 2024 | 68.93 | 70.78 | 67.84 | 70.65 | 70.65 | 409,319,169 |
| 09 Mar 2024 | 68.76 | 69.74 | 66.05 | 68.93 | 68.93 | 547,868,971 |
| 08 Mar 2024 | 67.39 | 69.98 | 65.65 | 68.76 | 68.76 | 508,414,886 |
| 07 Mar 2024 | 64.57 | 68.62 | 62.98 | 67.39 | 67.39 | 583,223,349 |
| 06 Mar 2024 | 70.09 | 72.37 | 58.60 | 64.58 | 64.58 | 1,076,429,993 |
| 05 Mar 2024 | 71.62 | 72.96 | 69.16 | 70.09 | 70.09 | 654,812,350 |
| 04 Mar 2024 | 74.60 | 74.68 | 69.13 | 71.61 | 71.61 | 558,719,718 |
| 03 Mar 2024 | 67.20 | 74.64 | 66.83 | 74.60 | 74.60 | 821,776,522 |
| 02 Mar 2024 | 63.29 | 68.15 | 63.29 | 67.22 | 67.22 | 518,507,366 |
| 01 Mar 2024 | 58.90 | 67.15 | 58.54 | 63.31 | 63.31 | 825,981,540 |
| 29 Feb 2024 | 58.38 | 61.46 | 56.68 | 58.91 | 58.91 | 606,948,659 |
| 28 Feb 2024 | 56.72 | 60.12 | 56.72 | 58.38 | 58.38 | 506,169,732 |
| 27 Feb 2024 | 55.32 | 57.49 | 54.61 | 56.72 | 56.72 | 306,774,088 |
| 26 Feb 2024 | 55.51 | 55.65 | 55.05 | 55.31 | 55.31 | 178,079,761 |
| 25 Feb 2024 | 54.28 | 55.70 | 54.20 | 55.51 | 55.51 | 190,625,968 |
| 24 Feb 2024 | 54.31 | 54.47 | 53.44 | 54.28 | 54.28 | 202,576,659 |
| 23 Feb 2024 | 54.55 | 54.92 | 53.79 | 54.31 | 54.31 | 245,809,374 |
| 22 Feb 2024 | 55.17 | 55.18 | 53.48 | 54.55 | 54.55 | 233,977,019 |
| 21 Feb 2024 | 56.65 | 56.73 | 54.08 | 55.17 | 55.17 | 309,797,547 |
| 20 Feb 2024 | 56.09 | 56.93 | 55.95 | 56.65 | 56.65 | 234,317,675 |
| 19 Feb 2024 | 55.54 | 56.54 | 55.45 | 56.09 | 56.09 | 198,829,991 |
| 18 Feb 2024 | 56.04 | 56.12 | 54.29 | 55.54 | 55.54 | 208,254,817 |
| 17 Feb 2024 | 55.41 | 56.37 | 55.04 | 56.04 | 56.04 | 249,095,941 |
| 16 Feb 2024 | 55.62 | 56.28 | 54.96 | 55.41 | 55.41 | 314,714,532 |
| 15 Feb 2024 | 54.80 | 56.42 | 54.42 | 55.62 | 55.62 | 348,098,881 |
| 14 Feb 2024 | 57.76 | 57.92 | 54.18 | 54.80 | 54.80 | 388,772,038 |
| 13 Feb 2024 | 56.62 | 58.14 | 55.82 | 57.76 | 57.76 | 239,023,520 |
| 12 Feb 2024 | 56.06 | 57.76 | 55.97 | 56.61 | 56.61 | 248,912,658 |
| 11 Feb 2024 | 55.96 | 56.36 | 55.51 | 56.07 | 56.07 | 181,733,725 |
| 10 Feb 2024 | 55.91 | 56.94 | 55.77 | 55.96 | 55.96 | 313,760,807 |
| 09 Feb 2024 | 54.30 | 55.96 | 54.36 | 55.91 | 55.91 | 214,769,151 |
| 08 Feb 2024 | 54.19 | 54.44 | 53.76 | 54.29 | 54.29 | 193,153,557 |
| 07 Feb 2024 | 53.95 | 54.57 | 53.88 | 54.19 | 54.19 | 170,619,399 |
| 06 Feb 2024 | 53.03 | 54.25 | 52.94 | 53.95 | 53.95 | 163,443,314 |
| 05 Feb 2024 | 54.49 | 54.49 | 52.79 | 53.03 | 53.03 | 164,357,300 |
| 04 Feb 2024 | 53.83 | 54.69 | 53.76 | 54.49 | 54.49 | 148,390,562 |
| 03 Feb 2024 | 52.97 | 54.01 | 52.87 | 53.83 | 53.83 | 161,167,097 |
| 02 Feb 2024 | 52.64 | 53.40 | 51.90 | 52.97 | 52.97 | 182,099,008 |
| 01 Feb 2024 | 53.19 | 54.98 | 52.26 | 52.65 | 52.65 | 275,143,537 |
| 31 Jan 2024 | 53.85 | 54.01 | 53.00 | 53.18 | 53.18 | 187,796,759 |
| 30 Jan 2024 | 53.87 | 54.06 | 52.72 | 53.85 | 53.85 | 217,498,007 |
| 29 Jan 2024 | 53.57 | 53.85 | 53.07 | 53.87 | 53.87 | 187,669,014 |
| 28 Jan 2024 | 52.75 | 53.73 | 52.26 | 53.57 | 53.57 | 166,317,314 |
| 27 Jan 2024 | 51.55 | 53.12 | 51.35 | 52.75 | 52.75 | 195,192,744 |
| 26 Jan 2024 | 52.01 | 52.01 | 50.94 | 51.55 | 51.55 | 184,659,298 |
| 25 Jan 2024 | 51.57 | 52.13 | 51.10 | 52.00 | 52.00 | 217,263,020 |
| 24 Jan 2024 | 52.96 | 53.62 | 49.84 | 51.57 | 51.57 | 322,158,224 |
| 23 Jan 2024 | 56.39 | 57.08 | 52.64 | 52.96 | 52.96 | 360,574,954 |
| 22 Jan 2024 | 56.12 | 56.77 | 55.53 | 56.38 | 56.38 | 182,084,431 |
| 21 Jan 2024 | 56.03 | 57.21 | 55.58 | 56.12 | 56.12 | 278,241,346 |
| 20 Jan 2024 | 53.49 | 56.22 | 52.81 | 56.03 | 56.03 | 317,916,826 |
| 19 Jan 2024 | 54.73 | 55.33 | 52.48 | 53.49 | 53.49 | 325,814,790 |
| 18 Jan 2024 | 54.97 | 55.41 | 54.13 | 54.73 | 54.73 | 226,540,527 |
| 17 Jan 2024 | 54.44 | 55.73 | 54.25 | 54.98 | 54.98 | 264,043,510 |
| 16 Jan 2024 | 54.80 | 56.08 | 54.26 | 54.46 | 54.46 | 238,419,860 |
| 15 Jan 2024 | 56.48 | 56.67 | 54.71 | 54.82 | 54.82 | 265,547,716 |
| 14 Jan 2024 | 57.19 | 57.65 | 55.77 | 56.48 | 56.48 | 318,035,060 |
| 13 Jan 2024 | 56.32 | 60.23 | 55.33 | 57.19 | 57.19 | 732,175,533 |
| 12 Jan 2024 | 54.86 | 58.64 | 54.71 | 56.33 | 56.33 | 532,828,079 |
| 11 Jan 2024 | 52.67 | 55.75 | 51.41 | 54.84 | 54.84 | 416,066,410 |
| 10 Jan 2024 | 53.22 | 53.24 | 51.04 | 52.67 | 52.67 | 373,055,391 |
| 09 Jan 2024 | 50.53 | 53.58 | 48.55 | 53.22 | 53.22 | 396,026,761 |
| 08 Jan 2024 | 51.61 | 52.10 | 50.32 | 50.53 | 50.53 | 203,924,344 |
| *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.