BC94.L - Samsung Electronics Co., Ltd.

LSE - LSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 2018975.75975.75975.75975.75975.7547
Feb 12, 2018105,700.00108,200.00105,600.00107,200.00107,200.0038,686
Feb 09, 2018103,500.00104,900.00101,600.00103,600.00103,600.0035,122
Feb 08, 2018106,300.00106,500.00105,400.00105,700.00105,700.0034,227
Feb 07, 2018107,000.00108,000.00105,800.00107,900.00107,900.0038,503
Feb 06, 2018108,000.00109,800.00107,800.00109,400.00109,400.0040,196
Feb 05, 2018109,700.00110,900.00109,000.00110,200.00110,200.0024,504
Feb 02, 2018111,500.00111,500.00108,700.00109,500.00109,500.0043,917
Feb 01, 2018116,700.00117,000.00114,300.00115,000.00115,000.0040,676
Jan 31, 2018117,500.00119,100.00116,900.00118,400.00118,400.0085,071
Jan 30, 2018116,000.00116,100.00112,300.00113,600.00113,600.0041,121
Jan 29, 2018120,400.00120,400.00118,500.00119,400.00119,400.0019,169
Jan 26, 2018119,100.00119,800.00118,700.00118,900.00118,900.0017,003
Jan 25, 2018118,700.00119,600.00118,300.00118,500.00118,500.0015,658
Jan 24, 2018115,700.00118,300.00115,600.00117,800.00117,800.0032,571
Jan 23, 2018115,100.00115,500.00114,100.00115,400.00115,400.0025,893
Jan 22, 2018113,400.00113,400.00112,500.00113,200.00113,200.0021,163
Jan 19, 2018115,900.00115,900.00114,700.00114,800.00114,800.0025,287
Jan 18, 2018117,100.00117,900.00116,800.00117,500.00117,500.0022,279
Jan 17, 2018116,200.00116,800.00116,200.00116,500.00116,500.0018,323
Jan 16, 2018118,200.00118,800.00117,800.00118,200.00118,200.0028,415
Jan 15, 2018114,700.00115,200.00114,300.00114,900.00114,900.0019,168
Jan 12, 2018113,700.00114,300.00113,200.00114,000.00114,000.0036,437
Jan 11, 2018113,100.00114,000.00112,700.00113,200.00113,200.0029,627
Jan 10, 2018114,400.00115,000.00113,800.00113,800.00113,800.0051,516
Jan 09, 2018118,500.00119,700.00118,300.00118,900.00118,900.0030,619
Jan 08, 2018122,300.00122,300.00121,600.00121,800.00121,800.0017,263
Jan 05, 2018123,300.00123,500.00122,200.00123,500.00123,500.0018,199
Jan 04, 2018119,900.00121,200.00119,900.00120,800.00120,800.0013,906
Jan 03, 2018122,100.00123,200.00121,100.00122,300.00122,300.0027,832
Jan 02, 2018120,000.00121,500.00119,300.00121,000.00121,000.0014,231
Dec 29, 2017118,500.00119,900.00118,200.00119,800.00119,800.006,398
Dec 28, 2017119,000.00119,800.00118,000.00118,000.00118,000.0015,235
Dec 27, 2017114,300.00116,200.00114,300.00116,000.00116,000.0010,585
Dec 22, 2017115,900.00115,900.00115,100.00115,800.00115,800.006,285
Dec 21, 2017113,600.00114,800.00113,100.00114,800.00114,800.0022,637
Dec 20, 2017117,500.00117,700.00116,500.00116,600.00116,600.0028,396
Dec 19, 2017118,900.00119,300.00117,000.00117,300.00117,300.0030,037
Dec 18, 2017117,700.00117,700.00116,800.00116,800.00116,800.0016,645
Dec 15, 2017115,600.00115,900.00114,700.00114,700.00114,700.0053,970
Dec 14, 2017117,600.00118,500.00116,800.00117,600.00117,600.0026,282
Dec 13, 2017118,000.00118,500.00117,400.00118,038.00118,038.0023,444
Dec 12, 2017119,800.00120,000.00119,300.00119,400.00119,400.0014,807
Dec 11, 2017118,800.00119,900.00118,100.00119,900.00119,900.0019,119
Dec 08, 2017119,300.00119,300.00118,600.00118,600.00118,600.0023,348
Dec 07, 2017115,100.00117,800.00115,100.00116,600.00116,600.0027,734
Dec 06, 2017114,700.00115,200.00112,800.00115,100.00115,100.0023,665
Dec 05, 2017117,900.00118,400.00116,800.00118,400.00118,400.0022,455
Dec 04, 2017118,500.00118,500.00116,100.00116,500.00116,500.0033,396
Dec 01, 2017117,700.00117,700.00116,100.00117,100.00117,100.0033,164
Nov 30, 2017117,000.00117,700.00116,500.00117,500.00117,500.0056,892
Nov 29, 2017121,900.00122,500.00119,600.00119,600.00119,600.0047,476
Nov 28, 2017123,500.00124,100.00122,800.00122,800.00122,800.0027,156
Nov 27, 2017121,100.00121,900.00120,600.00121,700.00121,700.0038,162
Nov 24, 2017128,200.00128,300.00127,400.00128,300.00128,300.0013,610
Nov 23, 2017127,200.00128,000.00127,100.00127,600.00127,600.0013,770
Nov 22, 2017129,200.00129,200.00128,500.00128,700.00128,700.0017,751
Nov 21, 2017126,500.00128,200.00126,200.00127,900.00127,900.0028,353
Nov 20, 2017125,400.00126,300.00125,000.00126,300.00126,300.0021,657
Nov 17, 2017127,400.00128,577.00126,600.00127,800.00127,800.0018,174
Nov 16, 2017125,500.00128,000.00124,600.00127,600.00127,600.0020,733
Nov 15, 2017124,600.00126,862.00123,600.00123,700.00123,700.0017,614
Nov 14, 2017124,200.00125,800.00124,200.00124,500.00124,500.0017,123
Nov 13, 2017125,700.00125,700.00124,500.00124,700.00124,700.0015,220
Nov 10, 2017125,600.00126,200.00124,300.00124,800.00124,800.0033,012
Nov 09, 2017125,700.00126,995.00124,200.00124,400.00124,400.0030,046
Nov 08, 2017127,400.00127,600.00126,200.00126,200.00126,200.0030,912
Nov 07, 2017126,700.00126,700.00124,700.00124,700.00124,700.0020,422
Nov 06, 2017126,300.00127,300.00126,000.00127,300.00127,300.0022,106
Nov 03, 2017127,000.00127,200.00125,200.00125,200.00125,200.0027,820
Nov 02, 2017128,500.00128,500.00127,100.00127,300.00127,300.0025,072
Nov 01, 2017128,800.00129,100.00128,000.00128,200.00128,200.0020,848
Oct 31, 2017123,800.00124,900.00123,300.00123,300.00123,300.0021,616
Oct 30, 2017120,400.00121,300.00119,700.00120,700.00120,700.0016,609
Oct 27, 2017116,900.00118,600.00116,900.00118,400.00118,400.0021,551
Oct 26, 2017117,100.00120,062.00116,300.00117,600.00117,600.0018,203
Oct 25, 2017119,700.00120,548.00119,400.00119,600.00119,600.0014,391
Oct 24, 2017120,000.00120,000.00119,400.00119,700.00119,700.0012,281
Oct 23, 2017120,400.00120,500.00118,500.00119,400.00119,400.0025,512
Oct 20, 2017119,500.00119,600.00118,208.00118,500.00118,500.0030,872
Oct 19, 2017117,900.00121,500.00116,000.00116,700.00116,700.0043,333
Oct 18, 2017121,100.00121,500.00120,500.00121,500.00121,500.0026,613
Oct 17, 2017120,800.00121,800.00120,200.00121,500.00121,500.0025,021
Oct 16, 2017119,900.00120,300.00119,300.00119,800.00119,800.0017,856
Oct 13, 2017120,200.00120,500.00118,900.00118,900.00118,900.0025,213
Oct 12, 2017121,700.00122,400.00120,800.00121,100.00121,100.0023,277
Oct 11, 2017120,300.00121,200.00119,600.00120,300.00120,300.0027,889
Oct 10, 2017117,300.00117,900.00116,800.00117,800.00117,800.0025,632
Oct 09, 2017116,000.00116,100.00115,000.00115,500.00115,500.0023,574
Oct 06, 2017116,000.00116,600.00115,600.00116,100.00116,100.0025,017
Oct 05, 2017116,400.00116,400.00115,400.00116,100.00116,100.007,872
Oct 04, 2017116,200.00116,800.00115,700.00116,000.00116,000.0024,308
Oct 03, 2017115,300.00115,900.00115,000.00115,600.00115,600.0016,059
Oct 02, 2017114,700.00115,500.00113,200.00115,300.00115,300.0037,265
Sep 29, 2017111,700.00114,300.00111,700.00113,200.00113,200.0018,729
Sep 28, 2017111,700.00112,200.00110,100.00111,100.00111,100.0026,313
Sep 27, 2017113,700.00114,000.00112,700.00112,900.00112,900.0023,822
Sep 26, 2017113,700.00119,000.00113,300.00114,500.00114,500.0044,402
Sep 25, 2017118,100.00119,500.00118,000.00119,400.00119,400.0040,751
Sep 22, 2017116,500.00116,600.00116,000.00116,500.00116,500.0010,489
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...