Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,936.12 -5.66 (-0.03%) FTSE 100
8,143.28 -3.58 (-0.04%) Bitcoin USD
65,586.56 -1,038.72 (-1.56%) CMC Crypto 200
1,369.45 -18.71 (-1.35%)
VPC Specialty Lending Investments Ord (VSL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:28PM BST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 43.64 | 44.00 | 43.47 | 44.00 | 44.00 | 212,978 |
| 14 Jun 2024 | 43.20 | 43.70 | 42.99 | 43.20 | 43.20 | 72,708 |
| 13 Jun 2024 | 43.70 | 43.70 | 42.30 | 43.10 | 43.10 | 731,612 |
| 12 Jun 2024 | 42.20 | 43.00 | 42.00 | 42.00 | 42.00 | 95,663 |
| 11 Jun 2024 | 41.00 | 42.90 | 41.00 | 42.20 | 42.20 | 37,851 |
| 10 Jun 2024 | 41.60 | 42.90 | 40.50 | 41.00 | 41.00 | 3,069,045 |
| 07 Jun 2024 | 43.00 | 43.71 | 41.30 | 41.60 | 41.60 | 2,303,615 |
| 06 Jun 2024 | 43.50 | 44.90 | 43.20 | 43.50 | 43.50 | 272,814 |
| 05 Jun 2024 | 44.20 | 45.00 | 43.50 | 43.50 | 43.50 | 376,682 |
| 04 Jun 2024 | 44.30 | 45.00 | 44.30 | 44.30 | 44.30 | 79,176 |
| 03 Jun 2024 | 44.50 | 45.68 | 44.20 | 44.20 | 44.20 | 159,870 |
| 31 May 2024 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | 370,848 |
| 30 May 2024 | 46.00 | 46.00 | 44.00 | 44.00 | 44.00 | 290,651 |
| 29 May 2024 | 45.10 | 45.90 | 45.00 | 45.00 | 45.00 | 209,768 |
| 28 May 2024 | 45.70 | 46.12 | 45.10 | 45.20 | 45.20 | 327,371 |
| 24 May 2024 | 45.50 | 46.40 | 45.00 | 45.50 | 45.50 | 149,182 |
| 23 May 2024 | 44.80 | 46.40 | 44.80 | 45.70 | 45.70 | 158,636 |
| 22 May 2024 | 44.70 | 45.80 | 44.70 | 44.85 | 44.85 | 571,404 |
| 21 May 2024 | 46.00 | 46.00 | 44.50 | 44.70 | 44.70 | 324,282 |
| 20 May 2024 | 45.20 | 45.74 | 44.70 | 44.85 | 44.85 | 453,586 |
| 17 May 2024 | 45.40 | 46.40 | 45.32 | 45.40 | 45.40 | 584,951 |
| 16 May 2024 | 47.10 | 47.40 | 45.50 | 46.00 | 46.00 | 374,010 |
| 15 May 2024 | 47.50 | 47.50 | 46.72 | 47.50 | 47.50 | 90,663 |
| 14 May 2024 | 46.80 | 47.31 | 46.35 | 47.10 | 47.10 | 337,362 |
| 13 May 2024 | 47.00 | 48.00 | 46.60 | 46.85 | 46.85 | 455,716 |
| 10 May 2024 | 47.40 | 49.00 | 46.60 | 46.60 | 46.60 | 438,111 |
| 09 May 2024 | 47.70 | 47.80 | 47.10 | 47.50 | 47.50 | 270,528 |
| 08 May 2024 | 48.00 | 49.30 | 47.54 | 47.65 | 47.65 | 219,649 |
| 07 May 2024 | 48.30 | 49.60 | 47.90 | 48.20 | 48.20 | 116,300 |
| 03 May 2024 | 47.80 | 48.72 | 47.80 | 48.00 | 48.00 | 399,692 |
| 02 May 2024 | 48.00 | 49.50 | 48.00 | 48.60 | 48.60 | 91,808 |
| 01 May 2024 | 48.60 | 49.50 | 48.40 | 48.55 | 48.55 | 60,319 |
| 30 Apr 2024 | 48.00 | 49.50 | 47.85 | 48.40 | 48.40 | 63,479 |
| 29 Apr 2024 | 49.00 | 50.47 | 48.00 | 48.20 | 48.20 | 149,933 |
| 26 Apr 2024 | 50.40 | 52.00 | 49.00 | 49.00 | 49.00 | 40,981 |
| 25 Apr 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 661,478 |
| 24 Apr 2024 | 50.40 | 52.80 | 50.06 | 50.60 | 50.60 | 356,618 |
| 23 Apr 2024 | 51.30 | 51.40 | 50.52 | 50.60 | 50.60 | 30,623 |
| 22 Apr 2024 | 51.60 | 51.80 | 50.00 | 51.00 | 51.00 | 237,613 |
| 19 Apr 2024 | 51.80 | 52.80 | 51.38 | 52.20 | 52.20 | 162,475 |
| 19 Apr 2024 | 1 Dividend | |||||
| 18 Apr 2024 | 51.60 | 53.00 | 51.09 | 52.60 | 51.60 | 227,883 |
| 17 Apr 2024 | 53.20 | 55.00 | 51.80 | 52.20 | 51.21 | 497,549 |
| 16 Apr 2024 | 52.80 | 54.00 | 52.40 | 54.00 | 52.97 | 370,494 |
| 15 Apr 2024 | 53.40 | 54.00 | 53.00 | 54.00 | 52.97 | 474,832 |
| 12 Apr 2024 | 53.00 | 54.80 | 53.00 | 53.40 | 52.38 | 78,875 |
| 11 Apr 2024 | 53.40 | 54.00 | 53.32 | 53.50 | 52.48 | 168,605 |
| 10 Apr 2024 | 53.20 | 55.00 | 53.00 | 53.20 | 52.19 | 15,341 |
| 09 Apr 2024 | 53.00 | 54.20 | 52.12 | 53.50 | 52.48 | 492,354 |
| 08 Apr 2024 | 54.00 | 54.00 | 52.60 | 52.60 | 51.60 | 350,938 |
| 05 Apr 2024 | 52.80 | 53.60 | 52.20 | 52.80 | 51.80 | 301,774 |
| 04 Apr 2024 | 53.00 | 54.80 | 53.05 | 53.80 | 52.78 | 62,431 |
| 03 Apr 2024 | 53.00 | 54.80 | 52.60 | 52.60 | 51.60 | 77,317 |
| 02 Apr 2024 | 53.00 | 54.00 | 52.80 | 53.00 | 51.99 | 186,596 |
| 28 Mar 2024 | 54.00 | 54.80 | 52.70 | 53.00 | 51.99 | 204,532 |
| 27 Mar 2024 | 54.40 | 54.49 | 52.40 | 52.60 | 51.60 | 223,822 |
| 26 Mar 2024 | 53.40 | 53.80 | 53.00 | 53.50 | 52.48 | 660,458 |
| 25 Mar 2024 | 52.40 | 54.70 | 52.40 | 52.40 | 51.40 | 949,674 |
| 22 Mar 2024 | 54.40 | 54.80 | 51.80 | 52.00 | 51.01 | 331,148 |
| 21 Mar 2024 | 54.80 | 54.80 | 51.60 | 53.40 | 52.38 | 88,853 |
| 20 Mar 2024 | 52.00 | 53.40 | 51.60 | 52.00 | 51.01 | 110,603 |
| 19 Mar 2024 | 52.00 | 54.80 | 51.63 | 53.40 | 52.38 | 61,607 |
| 18 Mar 2024 | 52.20 | 55.00 | 51.80 | 51.80 | 50.82 | 362,326 |
| 15 Mar 2024 | 52.00 | 54.00 | 51.91 | 53.00 | 51.99 | 75,360 |
| 14 Mar 2024 | 52.00 | 52.80 | 51.80 | 51.80 | 50.82 | 550,574 |
| 13 Mar 2024 | 53.00 | 55.00 | 51.40 | 51.40 | 50.42 | 140,773 |
| 12 Mar 2024 | 53.00 | 53.00 | 52.60 | 53.00 | 51.99 | 333,370 |
| 11 Mar 2024 | 52.40 | 55.00 | 52.40 | 53.00 | 51.99 | 186,291 |
| 08 Mar 2024 | 52.40 | 53.31 | 52.40 | 52.60 | 51.60 | 44,550 |
| 07 Mar 2024 | 52.80 | 53.00 | 52.40 | 52.40 | 51.40 | 307,046 |
| 06 Mar 2024 | 53.40 | 53.42 | 52.55 | 52.80 | 51.80 | 312,720 |
| 05 Mar 2024 | 53.40 | 54.17 | 53.31 | 53.40 | 52.38 | 19,420 |
| 04 Mar 2024 | 53.60 | 54.80 | 53.10 | 53.60 | 52.58 | 30,313 |
| 01 Mar 2024 | 54.00 | 54.80 | 53.16 | 54.40 | 53.37 | 141,556 |
| 29 Feb 2024 | 54.20 | 54.80 | 53.00 | 53.00 | 51.99 | 139,389 |
| 29 Feb 2024 | 0.02 Dividend | |||||
| 28 Feb 2024 | 55.60 | 57.00 | 54.60 | 54.60 | 53.54 | 419,866 |
| 27 Feb 2024 | 55.60 | 56.80 | 55.40 | 55.40 | 54.33 | 237,867 |
| 26 Feb 2024 | 55.60 | 56.58 | 55.20 | 55.20 | 54.13 | 45,717 |
| 23 Feb 2024 | 56.60 | 56.60 | 55.58 | 56.60 | 55.50 | 167,008 |
| 22 Feb 2024 | 54.00 | 56.40 | 54.00 | 55.60 | 54.52 | 213,920 |
| 21 Feb 2024 | 54.20 | 55.08 | 54.00 | 54.60 | 53.54 | 706,671 |
| 20 Feb 2024 | 54.80 | 55.40 | 54.20 | 54.20 | 53.15 | 339,443 |
| 19 Feb 2024 | 54.85 | 55.60 | 54.76 | 55.20 | 54.13 | 203,024 |
| 16 Feb 2024 | 56.60 | 56.60 | 54.80 | 55.80 | 54.72 | 417,121 |
| 15 Feb 2024 | 54.80 | 56.80 | 54.72 | 56.80 | 55.70 | 101,548 |
| 14 Feb 2024 | 54.60 | 56.60 | 54.60 | 55.00 | 53.93 | 217,554 |
| 13 Feb 2024 | 58.00 | 58.80 | 54.25 | 55.60 | 54.52 | 258,704 |
| 12 Feb 2024 | 58.00 | 58.00 | 56.44 | 57.00 | 55.90 | 142,270 |
| 09 Feb 2024 | 57.60 | 59.00 | 56.60 | 57.00 | 55.90 | 298,253 |
| 08 Feb 2024 | 58.20 | 59.80 | 57.00 | 57.80 | 56.68 | 905,539 |
| 07 Feb 2024 | 61.00 | 63.00 | 58.00 | 59.40 | 58.25 | 920,630 |
| 06 Feb 2024 | 62.00 | 63.00 | 61.39 | 62.00 | 60.80 | 238,466 |
| 05 Feb 2024 | 61.80 | 63.00 | 61.00 | 61.60 | 60.41 | 95,917 |
| 02 Feb 2024 | 62.80 | 63.00 | 61.00 | 61.00 | 59.82 | 589,318 |
| 01 Feb 2024 | 61.80 | 62.80 | 60.80 | 61.80 | 60.60 | 156,919 |
| 31 Jan 2024 | 61.00 | 61.85 | 60.40 | 61.30 | 60.11 | 1,378,210 |
| 30 Jan 2024 | 62.20 | 63.80 | 60.53 | 61.40 | 60.21 | 537,151 |
| 29 Jan 2024 | 65.00 | 65.00 | 62.00 | 62.00 | 60.80 | 60,386 |
| 26 Jan 2024 | 64.20 | 64.65 | 64.00 | 64.00 | 62.76 | 297,691 |
| *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.