Singapore markets close in 6 hours 40 minutes
Straits Times Index
3,342.01 -1.34 (-0.04%) Nikkei
39,737.84 +396.30 (+1.01%) Hang Seng
17,773.15 +56.68 (+0.32%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,932.65 +1,010.32 (+1.66%) CMC Crypto 200
1,293.80 +27.66 (+2.19%)
Zigup Plc (ZIG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:47PM BST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.00 | 0.00 | 0.00 | 418.50 | 418.50 | 23,616 |
| 26 Jun 2024 | 419.00 | 422.50 | 417.00 | 420.00 | 420.00 | 306,986 |
| 25 Jun 2024 | 419.00 | 423.00 | 417.00 | 421.00 | 421.00 | 196,665 |
| 24 Jun 2024 | 412.00 | 421.50 | 411.50 | 418.00 | 418.00 | 289,540 |
| 21 Jun 2024 | 424.00 | 424.00 | 409.50 | 413.50 | 413.50 | 889,551 |
| 20 Jun 2024 | 410.00 | 415.07 | 408.50 | 413.50 | 413.50 | 210,899 |
| 19 Jun 2024 | 420.50 | 420.50 | 408.00 | 408.50 | 408.50 | 289,188 |
| 18 Jun 2024 | 394.50 | 412.00 | 394.50 | 412.00 | 412.00 | 1,036,803 |
| 17 Jun 2024 | 404.00 | 408.50 | 403.00 | 403.50 | 403.50 | 354,867 |
| 14 Jun 2024 | 410.00 | 414.50 | 397.00 | 404.50 | 404.50 | 396,217 |
| 13 Jun 2024 | 418.00 | 423.50 | 409.72 | 410.00 | 410.00 | 355,283 |
| 12 Jun 2024 | 412.00 | 420.00 | 399.00 | 419.50 | 419.50 | 397,790 |
| 11 Jun 2024 | 418.00 | 423.50 | 412.00 | 412.50 | 412.50 | 315,258 |
| 10 Jun 2024 | 420.00 | 421.36 | 416.00 | 419.00 | 419.00 | 246,487 |
| 07 Jun 2024 | 414.50 | 426.28 | 414.50 | 422.00 | 422.00 | 266,549 |
| 06 Jun 2024 | 426.50 | 426.50 | 422.57 | 425.50 | 425.50 | 314,283 |
| 05 Jun 2024 | 441.00 | 441.00 | 422.00 | 425.00 | 425.00 | 369,150 |
| 04 Jun 2024 | 436.50 | 438.50 | 429.00 | 430.50 | 430.50 | 638,945 |
| 03 Jun 2024 | 444.50 | 445.00 | 436.50 | 438.00 | 438.00 | 664,349 |
| 31 May 2024 | 439.50 | 440.00 | 434.50 | 436.00 | 436.00 | 1,237,770 |
| 30 May 2024 | 427.00 | 440.50 | 426.50 | 436.00 | 436.00 | 739,934 |
| 29 May 2024 | 432.00 | 432.00 | 425.00 | 429.00 | 429.00 | 430,909 |
| 28 May 2024 | 431.00 | 441.50 | 429.00 | 430.00 | 430.00 | 986,374 |
| 24 May 2024 | 410.50 | 435.00 | 410.00 | 435.00 | 435.00 | 386,910 |
| 23 May 2024 | 429.50 | 429.50 | 429.50 | 429.50 | 429.50 | - |
| 22 May 2024 | 433.00 | 433.00 | 425.50 | 429.50 | 429.50 | 834,028 |
| 21 May 2024 | 428.00 | 431.78 | 428.00 | 431.00 | 431.00 | 325,531 |
| 20 May 2024 | 430.00 | 432.50 | 423.50 | 431.50 | 431.50 | 533,827 |
| 17 May 2024 | 433.00 | 433.00 | 420.50 | 430.50 | 430.50 | 986,020 |
| 16 May 2024 | 427.00 | 430.84 | 426.83 | 430.00 | 430.00 | 426,593 |
| 15 May 2024 | 418.00 | 427.50 | 413.00 | 427.50 | 427.50 | 422,858 |
| 14 May 2024 | 400.00 | 409.50 | 400.00 | 408.00 | 408.00 | 1,280,334 |
| 13 May 2024 | 400.00 | 405.50 | 400.00 | 405.00 | 405.00 | 334,381 |
| 10 May 2024 | 411.00 | 411.00 | 401.00 | 401.00 | 401.00 | 531,006 |
| 09 May 2024 | 395.50 | 403.50 | 395.50 | 402.50 | 402.50 | 405,881 |
| 08 May 2024 | 398.00 | 398.50 | 394.00 | 396.50 | 396.50 | 381,452 |
| 07 May 2024 | 387.00 | 394.50 | 387.00 | 394.50 | 394.50 | 561,666 |
| 03 May 2024 | 390.00 | 393.00 | 385.00 | 385.50 | 385.50 | 895,062 |
| 02 May 2024 | 392.50 | 392.50 | 388.05 | 391.50 | 391.50 | 344,321 |
| 01 May 2024 | 384.00 | 389.50 | 383.50 | 389.00 | 389.00 | 146,925 |
| 30 Apr 2024 | 388.50 | 391.50 | 384.00 | 384.50 | 384.50 | 277,452 |
| 29 Apr 2024 | 380.50 | 388.50 | 374.00 | 387.50 | 387.50 | 879,548 |
| 26 Apr 2024 | 383.00 | 387.00 | 374.61 | 382.00 | 382.00 | 544,704 |
| 25 Apr 2024 | 381.50 | 385.50 | 379.50 | 380.50 | 380.50 | 565,624 |
| 24 Apr 2024 | 378.00 | 384.00 | 376.00 | 382.50 | 382.50 | 393,218 |
| 23 Apr 2024 | 376.00 | 380.50 | 375.50 | 377.00 | 377.00 | 268,602 |
| 22 Apr 2024 | 374.50 | 378.50 | 373.50 | 375.50 | 375.50 | 276,396 |
| 19 Apr 2024 | 371.50 | 374.00 | 366.00 | 372.00 | 372.00 | 214,475 |
| 18 Apr 2024 | 369.50 | 376.00 | 366.50 | 373.50 | 373.50 | 258,733 |
| 17 Apr 2024 | 368.00 | 371.50 | 367.50 | 369.50 | 369.50 | 509,720 |
| 16 Apr 2024 | 374.00 | 374.50 | 367.50 | 367.50 | 367.50 | 492,648 |
| 15 Apr 2024 | 375.00 | 382.00 | 374.73 | 377.00 | 377.00 | 507,985 |
| 12 Apr 2024 | 387.50 | 387.50 | 376.50 | 376.50 | 376.50 | 361,491 |
| 11 Apr 2024 | 377.00 | 385.00 | 377.00 | 377.00 | 377.00 | 402,453 |
| 10 Apr 2024 | 379.00 | 383.00 | 376.56 | 380.50 | 380.50 | 324,332 |
| 09 Apr 2024 | 378.00 | 381.00 | 374.00 | 374.00 | 374.00 | 364,396 |
| 08 Apr 2024 | 374.00 | 383.61 | 374.00 | 380.50 | 380.50 | 235,839 |
| 05 Apr 2024 | 375.00 | 380.50 | 374.00 | 378.50 | 378.50 | 294,452 |
| 04 Apr 2024 | 378.00 | 383.50 | 378.00 | 383.00 | 383.00 | 290,733 |
| 03 Apr 2024 | 379.00 | 384.00 | 375.00 | 380.00 | 380.00 | 244,617 |
| 02 Apr 2024 | 371.50 | 387.00 | 371.50 | 377.00 | 377.00 | 559,736 |
| 28 Mar 2024 | 377.00 | 382.00 | 374.89 | 381.50 | 381.50 | 370,098 |
| 27 Mar 2024 | 383.50 | 383.50 | 374.50 | 378.00 | 378.00 | 337,815 |
| 26 Mar 2024 | 374.00 | 377.50 | 374.00 | 376.00 | 376.00 | 262,289 |
| 25 Mar 2024 | 374.50 | 378.00 | 371.50 | 376.00 | 376.00 | 418,939 |
| 22 Mar 2024 | 383.00 | 384.00 | 375.00 | 375.00 | 375.00 | 201,342 |
| 21 Mar 2024 | 379.50 | 382.00 | 374.50 | 378.00 | 378.00 | 1,735,444 |
| 20 Mar 2024 | 376.50 | 379.00 | 373.00 | 375.50 | 375.50 | 667,654 |
| 19 Mar 2024 | 374.00 | 377.50 | 372.98 | 377.00 | 377.00 | 439,076 |
| 18 Mar 2024 | 372.00 | 376.00 | 372.00 | 374.00 | 374.00 | 409,401 |
| 15 Mar 2024 | 370.00 | 375.00 | 370.00 | 373.50 | 373.50 | 1,207,108 |
| 14 Mar 2024 | 371.00 | 373.50 | 369.00 | 369.50 | 369.50 | 691,700 |
| 13 Mar 2024 | 365.50 | 371.50 | 364.50 | 371.50 | 371.50 | 1,033,770 |
| 12 Mar 2024 | 367.50 | 367.50 | 363.00 | 365.50 | 365.50 | 306,694 |
| 11 Mar 2024 | 361.50 | 366.00 | 360.50 | 365.00 | 365.00 | 432,318 |
| 08 Mar 2024 | 362.50 | 366.00 | 360.00 | 363.50 | 363.50 | 298,824 |
| 07 Mar 2024 | 355.00 | 363.00 | 355.00 | 362.50 | 362.50 | 316,386 |
| 06 Mar 2024 | 351.50 | 358.00 | 349.00 | 355.50 | 355.50 | 724,909 |
| 05 Mar 2024 | 354.50 | 354.50 | 346.00 | 350.00 | 350.00 | 679,047 |
| 04 Mar 2024 | 360.00 | 360.00 | 346.09 | 348.00 | 348.00 | 1,048,856 |
| 01 Mar 2024 | 347.00 | 353.00 | 346.00 | 350.50 | 350.50 | 510,165 |
| 29 Feb 2024 | 347.50 | 356.50 | 345.00 | 346.00 | 346.00 | 952,226 |
| 28 Feb 2024 | 347.00 | 349.50 | 343.22 | 344.50 | 344.50 | 405,293 |
| 27 Feb 2024 | 344.50 | 349.00 | 343.50 | 347.00 | 347.00 | 324,297 |
| 26 Feb 2024 | 350.00 | 350.00 | 341.50 | 343.50 | 343.50 | 193,538 |
| 23 Feb 2024 | 349.00 | 350.50 | 342.00 | 347.00 | 347.00 | 514,152 |
| 22 Feb 2024 | 349.50 | 350.50 | 347.00 | 350.00 | 350.00 | 182,539 |
| 21 Feb 2024 | 342.50 | 348.00 | 342.50 | 348.00 | 348.00 | 533,863 |
| 20 Feb 2024 | 347.50 | 350.00 | 342.00 | 344.00 | 344.00 | 485,446 |
| 19 Feb 2024 | 347.00 | 349.50 | 344.00 | 347.50 | 347.50 | 358,844 |
| 16 Feb 2024 | 344.00 | 351.00 | 344.00 | 349.50 | 349.50 | 217,469 |
| 15 Feb 2024 | 348.50 | 348.50 | 339.50 | 342.00 | 342.00 | 229,844 |
| 14 Feb 2024 | 338.00 | 343.00 | 337.50 | 339.00 | 339.00 | 2,611,430 |
| 13 Feb 2024 | 341.50 | 342.00 | 331.00 | 336.50 | 336.50 | 470,216 |
| 12 Feb 2024 | 336.00 | 353.50 | 336.00 | 342.50 | 342.50 | 1,231,290 |
| 09 Feb 2024 | 340.50 | 345.00 | 336.59 | 337.00 | 337.00 | 384,221 |
| 08 Feb 2024 | 348.50 | 352.50 | 336.50 | 338.50 | 338.50 | 539,557 |
| 07 Feb 2024 | 352.00 | 352.00 | 340.50 | 344.00 | 344.00 | 802,009 |
| 06 Feb 2024 | 350.00 | 356.00 | 350.00 | 353.50 | 353.50 | 748,540 |
| 05 Feb 2024 | 354.00 | 357.00 | 352.00 | 352.00 | 352.00 | 683,616 |
| *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.