STOCKS FALL AS DOUBTS ABOUT U.S. ECONOMY GROW

Oil extends slide amid weak manufacturing data, concerns of oversupply

Federal Realty Investment Trust (0IL1.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

101.82

+0.58

(+0.57%)

At close: 05:18PM BST

Time Period:

Jun 04, 2023 - Jun 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 04, 2024	101.29	102.16	100.78	101.82	101.82	5,806
Jun 03, 2024	100.89	101.95	100.89	101.24	101.24	41
May 31, 2024	98.78	100.31	98.78	100.31	100.31	239
May 30, 2024	98.99	99.29	98.57	99.04	99.04	63
May 29, 2024	97.00	98.00	97.00	97.73	97.73	13
May 28, 2024	98.89	99.51	98.43	98.66	98.66	300
May 24, 2024	99.71	99.71	98.54	98.55	98.55	24
May 23, 2024	99.41	100.16	99.09	99.09	99.09	22
May 22, 2024	100.51	101.71	100.51	101.56	101.56	2
May 21, 2024	101.26	101.35	100.75	101.10	101.10	33
May 20, 2024	102.19	103.27	101.88	101.88	101.88	4
May 17, 2024	101.95	102.17	101.40	102.17	102.17	257
May 16, 2024	103.00	104.21	101.51	101.79	101.79	195
May 15, 2024	103.75	104.60	102.91	103.11	103.11	799
May 14, 2024	102.96	103.15	102.42	102.42	102.42	2
May 13, 2024	102.33	102.50	101.83	102.10	102.10	525
May 10, 2024	103.35	103.35	101.73	101.80	101.80	503
May 09, 2024	102.31	102.99	102.01	102.28	102.28	57
May 08, 2024	102.80	102.80	101.89	101.97	101.97	36
May 07, 2024	102.14	103.74	102.14	103.38	103.38	24
May 03, 2024	102.07	107.47	101.63	101.67	101.67	38
May 02, 2024	105.46	106.65	104.95	105.26	105.26	17
May 01, 2024	103.40	105.04	103.40	104.87	104.87	34
Apr 30, 2024	102.76	104.19	102.76	103.97	103.97	482
Apr 29, 2024	103.25	103.64	102.19	103.14	103.14	19,790
Apr 26, 2024	102.37	103.10	102.37	102.73	102.73	120
Apr 25, 2024	102.42	103.05	102.08	102.17	102.17	27
Apr 24, 2024	101.96	103.25	101.96	103.25	103.25	15
Apr 23, 2024	101.00	103.11	101.00	103.11	103.11	31
Apr 22, 2024	100.25	100.91	99.96	100.80	100.80	66
Apr 19, 2024	99.16	100.01	99.16	99.62	99.62	4
Apr 18, 2024	97.46	98.33	96.92	98.09	98.09	16
Apr 17, 2024	96.77	97.28	95.94	96.84	96.84	25
Apr 16, 2024	97.95	97.95	95.99	96.19	96.19	67
Apr 15, 2024	100.32	100.32	98.16	98.16	98.16	19
Apr 12, 2024	99.18	100.08	99.18	100.08	100.08	75
Apr 11, 2024	100.00	100.73	98.88	100.11	100.11	246
Apr 10, 2024	101.32	101.32	99.29	100.04	100.04	7
Apr 09, 2024	101.79	101.82	100.56	101.76	101.76	5
Apr 08, 2024	100.38	101.13	99.96	101.11	101.11	27
Apr 05, 2024	100.69	100.69	98.86	99.72	99.72	345
Apr 04, 2024	100.76	101.38	100.76	101.09	101.09	1,561
Apr 03, 2024	99.63	99.69	99.58	99.58	99.58	271
Apr 02, 2024	99.75	99.81	99.50	99.54	99.54	40
Mar 28, 2024	102.01	103.01	101.80	101.95	101.95	1,441
Mar 27, 2024	100.36	101.16	100.19	100.99	100.99	7
Mar 26, 2024	99.44	99.44	98.93	99.09	99.09	22
Mar 25, 2024	99.90	100.46	99.09	99.09	99.09	23
Mar 22, 2024	101.87	102.59	99.77	99.77	99.77	48
Mar 21, 2024	101.88	102.09	101.30	102.03	102.03	492
Mar 20, 2024	99.20	101.20	98.72	100.93	100.93	198
Mar 19, 2024	99.71	100.47	99.30	99.30	99.30	191
Mar 18, 2024	99.55	100.12	99.00	100.04	100.04	62
Mar 15, 2024	97.88	99.44	97.88	98.55	98.55	297
Mar 14, 2024	100.53	100.68	99.18	99.18	99.18	27
Mar 13, 2024	101.39	102.14	101.02	101.16	101.16	33
Mar 12, 2024	101.23	101.67	100.59	100.91	100.91	54
Mar 12, 2024	1.09 Dividend
Mar 11, 2024	101.70	102.64	101.49	102.03	100.94	40
Mar 08, 2024	103.11	103.61	101.76	101.76	100.68	193
Mar 07, 2024	101.91	102.44	101.81	102.00	100.92	332
Mar 06, 2024	102.11	102.42	101.43	101.50	100.42	26
Mar 05, 2024	101.39	102.42	101.10	101.99	100.90	191
Mar 04, 2024	100.09	101.16	99.68	100.92	99.84	26
Mar 01, 2024	100.50	100.80	99.33	99.60	98.54	279
Feb 29, 2024	99.59	100.98	99.25	100.98	99.90	1,827
Feb 28, 2024	97.98	99.18	97.11	99.18	98.12	5
Feb 27, 2024	98.05	99.12	98.03	98.03	96.98	35
Feb 26, 2024	98.16	98.16	97.29	97.42	96.38	49
Feb 23, 2024	98.72	98.87	98.58	98.58	97.53	70
Feb 22, 2024	99.29	99.29	99.12	99.12	98.06	34
Feb 21, 2024	99.51	99.97	99.32	99.53	98.47	217
Feb 20, 2024	99.55	100.94	99.55	99.64	98.58	547
Feb 19, 2024	-	-	-	-	-	-
Feb 16, 2024	100.15	101.88	100.15	100.72	99.65	523
Feb 15, 2024	102.21	102.58	101.78	102.12	101.03	586
Feb 14, 2024	101.13	101.40	99.90	100.58	99.51	1,311
Feb 13, 2024	98.19	100.80	97.64	100.25	99.18	2,305
Feb 12, 2024	101.80	101.80	100.92	101.26	100.18	96
Feb 09, 2024	101.61	102.69	100.04	101.00	99.92	1,084
Feb 08, 2024	100.72	102.19	100.45	102.18	101.09	256
Feb 07, 2024	102.05	102.05	100.88	101.33	100.25	140
Feb 06, 2024	99.74	102.21	99.19	101.89	100.80	157
Feb 05, 2024	100.57	101.00	99.49	100.56	99.49	754
Feb 02, 2024	102.00	102.00	100.77	101.45	100.37	261
Feb 01, 2024	101.67	102.02	101.14	101.14	100.06	36
Jan 31, 2024	103.54	104.23	103.01	103.16	102.06	319
Jan 30, 2024	103.17	103.90	103.05	103.79	102.68	9
Jan 29, 2024	103.36	103.59	102.61	103.05	101.95	64
Jan 26, 2024	103.88	104.08	103.38	103.47	102.36	15
Jan 25, 2024	102.71	103.19	102.27	102.83	101.73	6
Jan 24, 2024	103.45	103.45	101.72	101.92	100.83	9
Jan 23, 2024	101.31	101.85	100.63	100.82	99.74	13
Jan 22, 2024	101.11	102.13	101.09	101.09	100.01	86
Jan 19, 2024	99.40	100.47	98.57	100.46	99.39	411
Jan 18, 2024	100.15	100.75	98.75	98.97	97.91	152
Jan 17, 2024	100.85	101.44	99.56	99.79	98.72	287
Jan 16, 2024	102.33	102.79	101.34	101.34	100.26	50,109
Jan 15, 2024	-	-	-	-	-	-
Jan 12, 2024	102.72	103.60	102.24	103.05	101.95	331
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,857.97-258.72(-1.17%)

S&P 5005,265.94-17.46(-0.33%)

DOW38,532.39-38.64(-0.10%)

CAD/USD0.7307-0.0033(-0.44%)

CRUDE OIL73.52-0.70(-0.94%)

Bitcoin CAD96,922.54+2,392.06(+2.53%)

STOCKS FALL AS DOUBTS ABOUT U.S. ECONOMY GROW

Federal Realty Investment Trust (0IL1.L)

S&P/TSX
21,857.97
-258.72(-1.17%)

S&P 500
5,265.94
-17.46(-0.33%)

DOW
38,532.39
-38.64(-0.10%)

CAD/USD
0.7307
-0.0033(-0.44%)

CRUDE OIL
73.52
-0.70(-0.94%)

Bitcoin CAD
96,922.54
+2,392.06(+2.53%)