BC94.L - Samsung Electronics Co., Ltd.
LSE - LSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2018 | 974.50 | 974.50 | 964.50 | 971.00 | 971.00 | 112 |
| Feb 12, 2018 | 105,700.00 | 108,200.00 | 105,600.00 | 107,200.00 | 107,200.00 | 38,686 |
| Feb 09, 2018 | 103,500.00 | 104,900.00 | 101,600.00 | 103,600.00 | 103,600.00 | 35,122 |
| Feb 08, 2018 | 106,300.00 | 106,500.00 | 105,400.00 | 105,700.00 | 105,700.00 | 34,227 |
| Feb 07, 2018 | 107,000.00 | 108,000.00 | 105,800.00 | 107,900.00 | 107,900.00 | 38,503 |
| Feb 06, 2018 | 108,000.00 | 109,800.00 | 107,800.00 | 109,400.00 | 109,400.00 | 40,196 |
| Feb 05, 2018 | 109,700.00 | 110,900.00 | 109,000.00 | 110,200.00 | 110,200.00 | 24,504 |
| Feb 02, 2018 | 111,500.00 | 111,500.00 | 108,700.00 | 109,500.00 | 109,500.00 | 43,917 |
| Feb 01, 2018 | 116,700.00 | 117,000.00 | 114,300.00 | 115,000.00 | 115,000.00 | 40,676 |
| Jan 31, 2018 | 117,500.00 | 119,100.00 | 116,900.00 | 118,400.00 | 118,400.00 | 85,071 |
| Jan 30, 2018 | 116,000.00 | 116,100.00 | 112,300.00 | 113,600.00 | 113,600.00 | 41,121 |
| Jan 29, 2018 | 120,400.00 | 120,400.00 | 118,500.00 | 119,400.00 | 119,400.00 | 19,169 |
| Jan 26, 2018 | 119,100.00 | 119,800.00 | 118,700.00 | 118,900.00 | 118,900.00 | 17,003 |
| Jan 25, 2018 | 118,700.00 | 119,600.00 | 118,300.00 | 118,500.00 | 118,500.00 | 15,658 |
| Jan 24, 2018 | 115,700.00 | 118,300.00 | 115,600.00 | 117,800.00 | 117,800.00 | 32,571 |
| Jan 23, 2018 | 115,100.00 | 115,500.00 | 114,100.00 | 115,400.00 | 115,400.00 | 25,893 |
| Jan 22, 2018 | 113,400.00 | 113,400.00 | 112,500.00 | 113,200.00 | 113,200.00 | 21,163 |
| Jan 19, 2018 | 115,900.00 | 115,900.00 | 114,700.00 | 114,800.00 | 114,800.00 | 25,287 |
| Jan 18, 2018 | 117,100.00 | 117,900.00 | 116,800.00 | 117,500.00 | 117,500.00 | 22,279 |
| Jan 17, 2018 | 116,200.00 | 116,800.00 | 116,200.00 | 116,500.00 | 116,500.00 | 18,323 |
| Jan 16, 2018 | 118,200.00 | 118,800.00 | 117,800.00 | 118,200.00 | 118,200.00 | 28,415 |
| Jan 15, 2018 | 114,700.00 | 115,200.00 | 114,300.00 | 114,900.00 | 114,900.00 | 19,168 |
| Jan 12, 2018 | 113,700.00 | 114,300.00 | 113,200.00 | 114,000.00 | 114,000.00 | 36,437 |
| Jan 11, 2018 | 113,100.00 | 114,000.00 | 112,700.00 | 113,200.00 | 113,200.00 | 29,627 |
| Jan 10, 2018 | 114,400.00 | 115,000.00 | 113,800.00 | 113,800.00 | 113,800.00 | 51,516 |
| Jan 09, 2018 | 118,500.00 | 119,700.00 | 118,300.00 | 118,900.00 | 118,900.00 | 30,619 |
| Jan 08, 2018 | 122,300.00 | 122,300.00 | 121,600.00 | 121,800.00 | 121,800.00 | 17,263 |
| Jan 05, 2018 | 123,300.00 | 123,500.00 | 122,200.00 | 123,500.00 | 123,500.00 | 18,199 |
| Jan 04, 2018 | 119,900.00 | 121,200.00 | 119,900.00 | 120,800.00 | 120,800.00 | 13,906 |
| Jan 03, 2018 | 122,100.00 | 123,200.00 | 121,100.00 | 122,300.00 | 122,300.00 | 27,832 |
| Jan 02, 2018 | 120,000.00 | 121,500.00 | 119,300.00 | 121,000.00 | 121,000.00 | 14,231 |
| Dec 29, 2017 | 118,500.00 | 119,900.00 | 118,200.00 | 119,800.00 | 119,800.00 | 6,398 |
| Dec 28, 2017 | 119,000.00 | 119,800.00 | 118,000.00 | 118,000.00 | 118,000.00 | 15,235 |
| Dec 27, 2017 | 114,300.00 | 116,200.00 | 114,300.00 | 116,000.00 | 116,000.00 | 10,585 |
| Dec 22, 2017 | 115,900.00 | 115,900.00 | 115,100.00 | 115,800.00 | 115,800.00 | 6,285 |
| Dec 21, 2017 | 113,600.00 | 114,800.00 | 113,100.00 | 114,800.00 | 114,800.00 | 22,637 |
| Dec 20, 2017 | 117,500.00 | 117,700.00 | 116,500.00 | 116,600.00 | 116,600.00 | 28,396 |
| Dec 19, 2017 | 118,900.00 | 119,300.00 | 117,000.00 | 117,300.00 | 117,300.00 | 30,037 |
| Dec 18, 2017 | 117,700.00 | 117,700.00 | 116,800.00 | 116,800.00 | 116,800.00 | 16,645 |
| Dec 15, 2017 | 115,600.00 | 115,900.00 | 114,700.00 | 114,700.00 | 114,700.00 | 53,970 |
| Dec 14, 2017 | 117,600.00 | 118,500.00 | 116,800.00 | 117,600.00 | 117,600.00 | 26,282 |
| Dec 13, 2017 | 118,000.00 | 118,500.00 | 117,400.00 | 118,038.00 | 118,038.00 | 23,444 |
| Dec 12, 2017 | 119,800.00 | 120,000.00 | 119,300.00 | 119,400.00 | 119,400.00 | 14,807 |
| Dec 11, 2017 | 118,800.00 | 119,900.00 | 118,100.00 | 119,900.00 | 119,900.00 | 19,119 |
| Dec 08, 2017 | 119,300.00 | 119,300.00 | 118,600.00 | 118,600.00 | 118,600.00 | 23,348 |
| Dec 07, 2017 | 115,100.00 | 117,800.00 | 115,100.00 | 116,600.00 | 116,600.00 | 27,734 |
| Dec 06, 2017 | 114,700.00 | 115,200.00 | 112,800.00 | 115,100.00 | 115,100.00 | 23,665 |
| Dec 05, 2017 | 117,900.00 | 118,400.00 | 116,800.00 | 118,400.00 | 118,400.00 | 22,455 |
| Dec 04, 2017 | 118,500.00 | 118,500.00 | 116,100.00 | 116,500.00 | 116,500.00 | 33,396 |
| Dec 01, 2017 | 117,700.00 | 117,700.00 | 116,100.00 | 117,100.00 | 117,100.00 | 33,164 |
| Nov 30, 2017 | 117,000.00 | 117,700.00 | 116,500.00 | 117,500.00 | 117,500.00 | 56,892 |
| Nov 29, 2017 | 121,900.00 | 122,500.00 | 119,600.00 | 119,600.00 | 119,600.00 | 47,476 |
| Nov 28, 2017 | 123,500.00 | 124,100.00 | 122,800.00 | 122,800.00 | 122,800.00 | 27,156 |
| Nov 27, 2017 | 121,100.00 | 121,900.00 | 120,600.00 | 121,700.00 | 121,700.00 | 38,162 |
| Nov 24, 2017 | 128,200.00 | 128,300.00 | 127,400.00 | 128,300.00 | 128,300.00 | 13,610 |
| Nov 23, 2017 | 127,200.00 | 128,000.00 | 127,100.00 | 127,600.00 | 127,600.00 | 13,770 |
| Nov 22, 2017 | 129,200.00 | 129,200.00 | 128,500.00 | 128,700.00 | 128,700.00 | 17,751 |
| Nov 21, 2017 | 126,500.00 | 128,200.00 | 126,200.00 | 127,900.00 | 127,900.00 | 28,353 |
| Nov 20, 2017 | 125,400.00 | 126,300.00 | 125,000.00 | 126,300.00 | 126,300.00 | 21,657 |
| Nov 17, 2017 | 127,400.00 | 128,577.00 | 126,600.00 | 127,800.00 | 127,800.00 | 18,174 |
| Nov 16, 2017 | 125,500.00 | 128,000.00 | 124,600.00 | 127,600.00 | 127,600.00 | 20,733 |
| Nov 15, 2017 | 124,600.00 | 126,862.00 | 123,600.00 | 123,700.00 | 123,700.00 | 17,614 |
| Nov 14, 2017 | 124,200.00 | 125,800.00 | 124,200.00 | 124,500.00 | 124,500.00 | 17,123 |
| Nov 13, 2017 | 125,700.00 | 125,700.00 | 124,500.00 | 124,700.00 | 124,700.00 | 15,220 |
| Nov 10, 2017 | 125,600.00 | 126,200.00 | 124,300.00 | 124,800.00 | 124,800.00 | 33,012 |
| Nov 09, 2017 | 125,700.00 | 126,995.00 | 124,200.00 | 124,400.00 | 124,400.00 | 30,046 |
| Nov 08, 2017 | 127,400.00 | 127,600.00 | 126,200.00 | 126,200.00 | 126,200.00 | 30,912 |
| Nov 07, 2017 | 126,700.00 | 126,700.00 | 124,700.00 | 124,700.00 | 124,700.00 | 20,422 |
| Nov 06, 2017 | 126,300.00 | 127,300.00 | 126,000.00 | 127,300.00 | 127,300.00 | 22,106 |
| Nov 03, 2017 | 127,000.00 | 127,200.00 | 125,200.00 | 125,200.00 | 125,200.00 | 27,820 |
| Nov 02, 2017 | 128,500.00 | 128,500.00 | 127,100.00 | 127,300.00 | 127,300.00 | 25,072 |
| Nov 01, 2017 | 128,800.00 | 129,100.00 | 128,000.00 | 128,200.00 | 128,200.00 | 20,848 |
| Oct 31, 2017 | 123,800.00 | 124,900.00 | 123,300.00 | 123,300.00 | 123,300.00 | 21,616 |
| Oct 30, 2017 | 120,400.00 | 121,300.00 | 119,700.00 | 120,700.00 | 120,700.00 | 16,609 |
| Oct 27, 2017 | 116,900.00 | 118,600.00 | 116,900.00 | 118,400.00 | 118,400.00 | 21,551 |
| Oct 26, 2017 | 117,100.00 | 120,062.00 | 116,300.00 | 117,600.00 | 117,600.00 | 18,203 |
| Oct 25, 2017 | 119,700.00 | 120,548.00 | 119,400.00 | 119,600.00 | 119,600.00 | 14,391 |
| Oct 24, 2017 | 120,000.00 | 120,000.00 | 119,400.00 | 119,700.00 | 119,700.00 | 12,281 |
| Oct 23, 2017 | 120,400.00 | 120,500.00 | 118,500.00 | 119,400.00 | 119,400.00 | 25,512 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
