BC94.L - Samsung Electronics Co., Ltd.

LSE - LSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 2018859.00865.75859.00865.75865.75303
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.