Australia markets closed

Samsung Electronics Co., Ltd. (BC94.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1,068.50-22.50 (-2.06%)
At close: 06:22PM BST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 20221,074.001,085.501,067.001,068.501,068.5012,049
30 June 20221,096.001,096.001,086.501,091.001,091.001,368
29 June 20221,110.501,117.001,108.501,111.581,111.582,015
28 June 20221,153.501,154.0069.431,139.501,139.5018,047
27 June 20221,138.501,149.501,138.001,146.001,146.0016,034
24 June 20221,120.501,131.001,120.501,131.001,131.00-
23 June 20221,094.001,103.501,089.701,103.111,103.1110,553
22 June 20221,105.501,119.001,097.501,119.001,119.0063
21 June 20221,131.001,137.501,129.001,137.501,137.50-
20 June 20221,128.001,136.501,127.501,136.501,136.5010,582
17 June 20221,147.501,151.501,128.001,138.451,138.451,219
16 June 20221,174.501,174.501,139.001,140.501,140.5042
15 June 20221,168.501,175.501,168.501,171.501,171.5010,020
14 June 20221,201.501,201.501,185.001,185.501,185.5010,000
13 June 20221,204.501,205.501,172.001,182.001,182.00344
10 June 20221,256.501,256.501,218.001,223.001,223.00424
09 June 20221,290.501,299.001,270.501,274.001,274.00285
08 June 20221,303.001,303.001,294.501,294.501,294.5039
07 June 20221,298.501,303.001,287.001,297.001,297.0020,006
06 June 20221,329.501,336.501,327.001,332.001,332.0070
01 June 20221,344.501,346.001,330.001,330.001,330.00240
31 May 20221,350.001,352.001,340.001,341.361,341.36594
30 May 20221,352.501,362.001,352.501,355.001,355.0024
27 May 20221,323.001,333.501,318.001,333.501,333.5011,980
26 May 20221,293.501,307.131,291.001,307.001,307.00722
25 May 20221,309.501,310.501,297.001,301.501,301.501,121
24 May 20221,316.001,320.001,307.001,318.001,318.00101
23 May 20221,340.501,349.131,336.001,349.001,349.00444
20 May 20221,342.001,342.001,325.501,326.501,326.507,230
19 May 20221,307.501,323.501,301.331,323.501,323.5010,509
18 May 20221,339.001,339.501,313.131,313.131,313.13393
17 May 20221,322.501,340.001,322.501,334.001,334.0010
16 May 20221,293.001,308.501,289.501,296.501,296.5010,004
13 May 20221,294.501,310.501,290.501,309.001,309.00-
12 May 20221,257.001,262.501,244.501,262.001,262.0041
11 May 20221,286.001,288.501,273.001,284.501,284.5084
10 May 20221,282.501,289.001,277.001,277.001,277.0015,448
09 May 20221,290.001,293.501,274.371,282.371,282.37221
06 May 20221,304.501,304.501,294.001,303.631,303.631,172
05 May 20221,353.001,360.501,309.001,309.001,309.0017
04 May 20221,344.001,344.001,328.001,328.001,328.0013,930
03 May 20221,336.001,339.501,329.001,335.501,335.503,514
29 Apr 20221,336.001,337.501,323.501,323.501,323.50518
28 Apr 20221,270.001,279.501,267.001,275.001,275.0015,468
27 Apr 20221,275.501,283.001,271.501,277.131,277.13308
26 Apr 20221,324.001,324.001,294.001,295.501,295.508,000
25 Apr 20221,312.501,321.501,308.501,317.501,317.5020,347
22 Apr 20221,348.501,353.001,335.001,335.001,335.0095
21 Apr 20221,371.501,375.001,367.501,372.501,372.501,672
20 Apr 20221,358.501,371.501,358.001,365.501,365.501,200
19 Apr 20221,355.001,358.001,343.501,349.391,349.3915,788
14 Apr 20221,371.501,375.001,362.501,367.001,367.001,500
13 Apr 20221,400.001,400.001,387.001,391.001,391.00-
12 Apr 20221,362.501,373.001,355.501,358.501,358.5016,789
11 Apr 20221,363.001,374.001,363.001,363.001,363.002,284
08 Apr 20221,381.001,385.501,368.501,374.001,374.002,292
07 Apr 20221,393.501,393.501,381.501,389.001,389.003,005
06 Apr 20221,407.501,425.861,387.001,402.481,402.4815,069
05 Apr 20221,426.501,428.501,406.501,406.501,406.50259
04 Apr 20221,427.501,428.001,421.001,425.861,425.8648
01 Apr 20221,424.001,424.001,417.501,420.501,420.50-
31 Mar 20221,436.501,438.501,419.001,419.001,419.0015,768
30 Mar 20221,446.501,446.501,436.001,436.501,436.5039
29 Mar 20221,440.001,460.001,434.501,456.001,456.001,607
28 Mar 20221,411.501,429.501,411.501,426.501,426.508,000
25 Mar 20221,430.001,433.001,415.001,422.001,422.0012
24 Mar 20221,424.501,424.501,416.001,420.001,420.0025
23 Mar 20221,439.501,445.501,425.501,431.501,431.5030,010
22 Mar 20221,437.501,441.501,434.501,441.361,441.36122
21 Mar 20221,431.501,439.001,425.501,431.001,431.0012,030
18 Mar 20221,463.001,464.501,450.001,454.101,454.1014
17 Mar 20221,466.501,478.501,465.001,467.291,467.291,541
16 Mar 20221,421.501,445.501,401.001,445.501,445.5035,151
15 Mar 20221,394.501,397.001,376.001,395.661,395.663,031
14 Mar 20221,407.501,408.501,393.501,401.891,401.8939,413
11 Mar 20221,415.001,415.001,404.501,404.501,404.50-
10 Mar 20221,451.501,451.501,413.501,413.501,413.5081,062
09 Mar 20221,423.501,451.001,420.291,451.001,451.00109
08 Mar 20221,400.501,416.001,398.001,399.501,399.502,534
07 Mar 20221,422.501,428.501,408.501,423.001,423.00573
04 Mar 20221,472.501,472.501,449.501,449.501,449.50315
03 Mar 20221,509.501,509.501,484.001,484.001,484.004,240
02 Mar 20221,484.501,491.001,480.001,488.501,488.501,073
01 Mar 20221,506.001,522.001,499.501,499.501,499.5015,232
28 Feb 20221,497.501,504.501,493.001,504.501,504.50684
25 Feb 20221,501.501,516.501,487.501,511.001,511.00333
24 Feb 20221,463.001,480.001,449.501,474.501,474.502,759
23 Feb 20221,530.501,535.501,515.001,527.501,527.5015,857
22 Feb 20221,529.001,551.501,529.001,536.501,536.50813
21 Feb 20221,557.501,559.501,534.501,535.501,535.50352
18 Feb 20221,549.001,554.001,539.001,541.001,541.00521
17 Feb 20221,576.501,576.501,555.501,558.581,558.581,015
16 Feb 20221,562.501,568.501,554.501,560.581,560.581,604
15 Feb 20221,535.501,553.501,535.501,552.081,552.08985
14 Feb 20221,533.501,545.501,516.501,545.501,545.502,972
11 Feb 20221,572.501,573.501,562.001,572.301,572.30263
10 Feb 20221,581.001,588.001,561.501,581.001,581.007,110
09 Feb 20221,555.501,576.001,553.001,572.001,572.001,551
08 Feb 20221,525.001,529.501,519.501,526.581,526.5828,225
07 Feb 20221,521.001,532.001,513.501,531.001,531.00677
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...