XLON:SONG
Hipgnosis Songs Fund Ltd. Stock Price (Quote)
£105.00
+0.200 (+0.191%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.0060 | £169.56 | Wednesday, 8th May 2024 SONG.L stock ended at £105.00. This is 0.191% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.766% from a day low at £104.40 to a day high of £105.20. |
| 90 days | £113.65 | £133.77 | |
| 52 weeks | £171.20 | £133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | £104.50 | £105.20 | £104.40 | £105.00 | 3 697 458 |
| May 07, 2024 | £104.00 | £105.00 | £104.00 | £104.80 | 8 037 908 |
| May 03, 2024 | £105.20 | £105.40 | £103.80 | £104.60 | 16 051 241 |
| May 02, 2024 | £104.60 | £105.80 | £104.60 | £105.40 | 35 893 124 |
| May 01, 2024 | £104.00 | £105.03 | £103.80 | £104.80 | 66 758 961 |
| Apr 30, 2024 | £104.40 | £104.60 | £103.60 | £104.00 | 43 460 108 |
| Apr 29, 2024 | £103.80 | £107.00 | £103.80 | £104.20 | 64 097 271 |
| Apr 26, 2024 | £103.40 | £104.00 | £103.00 | £103.80 | 10 359 879 |
| Apr 25, 2024 | £102.60 | £103.60 | £102.20 | £103.60 | 50 573 780 |
| Apr 24, 2024 | £100.80 | £101.60 | £100.80 | £101.40 | 32 769 566 |
| Apr 23, 2024 | £102.40 | £103.00 | £99.60 | £101.00 | 20 000 263 |
| Apr 22, 2024 | £99.20 | £111.00 | £99.10 | £102.60 | 71 919 712 |
| Apr 19, 2024 | £91.50 | £92.03 | £91.30 | £91.90 | 45 912 721 |
| Apr 18, 2024 | £91.00 | £93.00 | £91.00 | £92.00 | 245 381 745 |
| Apr 17, 2024 | £70.80 | £71.90 | £70.10 | £70.50 | 1 728 345 |
| Apr 16, 2024 | £72.50 | £74.00 | £70.40 | £70.60 | 6 718 332 |
| Apr 15, 2024 | £74.00 | £74.40 | £72.70 | £72.70 | 6 841 915 |
| Apr 12, 2024 | £73.60 | £74.40 | £72.60 | £74.00 | 6 975 438 |
| Apr 11, 2024 | £73.90 | £75.00 | £72.40 | £73.10 | 3 847 945 |
| Apr 10, 2024 | £72.35 | £73.60 | £71.65 | £72.60 | 3 584 522 |
| Apr 09, 2024 | £70.30 | £70.30 | £70.30 | £70.30 | 0 |
| Apr 08, 2024 | £70.50 | £70.70 | £69.36 | £70.30 | 1 495 733 |
| Apr 05, 2024 | £67.90 | £70.10 | £67.60 | £70.00 | 2 000 336 |
| Apr 04, 2024 | £68.10 | £68.90 | £67.60 | £68.70 | 18 201 343 |
| Apr 03, 2024 | £68.00 | £68.30 | £67.00 | £68.30 | 6 078 526 |
