Singapore markets close in 21 minutes
Straits Times Index
3,290.47 -2.22 (-0.07%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,157.51 +36.27 (+0.45%) Bitcoin USD
57,864.40 +891.38 (+1.56%) CMC Crypto 200
1,265.30 -5.45 (-0.43%)
Leverage Shares 2x Short WTI Oil ETC (SOIE.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 08:26AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 29 Apr 2024 | 6.53 | 6.53 | 6.53 | 6.66 | 6.66 | 460 |
| 26 Apr 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 25 Apr 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 24 Apr 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 23 Apr 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 22 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 19 Apr 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 18 Apr 2024 | 6.83 | 6.83 | 6.83 | 6.81 | 6.81 | 1,320 |
| 17 Apr 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 16 Apr 2024 | 6.33 | 6.33 | 6.33 | 6.39 | 6.39 | 3 |
| 15 Apr 2024 | 6.39 | 6.39 | 6.39 | 6.50 | 6.50 | 470 |
| 12 Apr 2024 | 6.64 | 6.64 | 5.93 | 6.18 | 6.18 | 2 |
| 11 Apr 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 10 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 09 Apr 2024 | 6.32 | 6.32 | 6.32 | 6.28 | 6.28 | 47 |
| 08 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 05 Apr 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| 04 Apr 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 03 Apr 2024 | 6.36 | 6.46 | 6.27 | 6.28 | 6.28 | 1,356 |
| 02 Apr 2024 | 6.44 | 6.44 | 6.44 | 6.42 | 6.42 | 43 |
| 28 Mar 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 27 Mar 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 26 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 25 Mar 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 22 Mar 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 21 Mar 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 20 Mar 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 19 Mar 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 18 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 15 Mar 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 14 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 13 Mar 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 12 Mar 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| 11 Mar 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| 08 Mar 2024 | 7.44 | 7.44 | 7.42 | 7.70 | 7.70 | 1,538 |
| 07 Mar 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 06 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 05 Mar 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 04 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.51 | 7.51 | 800 |
| 01 Mar 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 29 Feb 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 28 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 27 Feb 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 26 Feb 2024 | 8.20 | 8.20 | 8.20 | 7.97 | 7.97 | 288 |
| 23 Feb 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| 22 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 21 Feb 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| 20 Feb 2024 | 7.70 | 7.70 | 7.70 | 8.06 | 8.06 | 5 |
| 19 Feb 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| 16 Feb 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| 15 Feb 2024 | 8.36 | 8.36 | 8.36 | 8.02 | 8.02 | 380 |
| 14 Feb 2024 | 7.99 | 7.99 | 7.99 | 8.13 | 8.13 | 380 |
| 13 Feb 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| 12 Feb 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| 09 Feb 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| 08 Feb 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| 07 Feb 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 06 Feb 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 223 |
| 05 Feb 2024 | 9.41 | 9.41 | 9.41 | 9.39 | 9.39 | 2 |
| 02 Feb 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 01 Feb 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| 31 Jan 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 30 Jan 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 29 Jan 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| 26 Jan 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
| 25 Jan 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| 24 Jan 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 23 Jan 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
| 22 Jan 2024 | 8.91 | 8.91 | 8.91 | 8.65 | 8.65 | 340 |
| 19 Jan 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 18 Jan 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| 17 Jan 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 16 Jan 2024 | 9.06 | 9.06 | 8.95 | 9.22 | 9.22 | 660 |
| 15 Jan 2024 | 9.08 | 9.10 | 9.08 | 9.05 | 9.05 | 660 |
| 12 Jan 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| 11 Jan 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| 10 Jan 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 09 Jan 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 08 Jan 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 05 Jan 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 04 Jan 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| 03 Jan 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 02 Jan 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 29 Dec 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 28 Dec 2023 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| 27 Dec 2023 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
| 22 Dec 2023 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| 21 Dec 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 20 Dec 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 19 Dec 2023 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| 18 Dec 2023 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 15 Dec 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 14 Dec 2023 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| 13 Dec 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 12 Dec 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 11 Dec 2023 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| 08 Dec 2023 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 07 Dec 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| *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.