Mister Spex SE (0A9V.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:37PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.8900 | 2.8900 | 2.8094 | 2.8515 | 2.8515 | 8,692 |
| 02 May 2024 | 2.9221 | 2.9221 | 2.9221 | 2.9221 | 2.9221 | 1,133 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 3.0800 | 3.0800 | 2.9000 | 2.9253 | 2.9253 | 12,090 |
| 29 Apr 2024 | 3.0571 | 3.0571 | 3.0571 | 3.0571 | 3.0571 | 2,463 |
| 26 Apr 2024 | 2.9800 | 3.0000 | 2.9800 | 3.0000 | 3.0000 | 8,543 |
| 25 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2 |
| 24 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2 |
| 23 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2 |
| 22 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 1 |
| 19 Apr 2024 | 3.0016 | 3.0016 | 3.0016 | 3.0016 | 3.0016 | 976 |
| 18 Apr 2024 | 3.0400 | 3.0512 | 3.0400 | 3.0512 | 3.0512 | 63 |
| 17 Apr 2024 | 2.9551 | 3.1000 | 2.9551 | 3.0594 | 3.0594 | 28,255 |
| 16 Apr 2024 | 3.1420 | 3.1420 | 3.0200 | 3.1012 | 3.1012 | 11,699 |
| 15 Apr 2024 | 3.1000 | 3.1028 | 3.1000 | 3.1028 | 3.1028 | 3,238 |
| 12 Apr 2024 | 3.1087 | 3.1100 | 3.1005 | 3.1100 | 3.1100 | 10,835 |
| 11 Apr 2024 | 3.1547 | 3.1547 | 3.1013 | 3.1100 | 3.1100 | 25,716 |
| 10 Apr 2024 | 3.2021 | 3.2021 | 3.2021 | 3.2021 | 3.2021 | 2,900 |
| 09 Apr 2024 | 3.2144 | 3.2144 | 3.2144 | 3.2144 | 3.2144 | 1,140 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 1 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 3.6000 | 3.6400 | 3.6000 | 3.6050 | 3.6050 | 36 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3 |
| 04 Mar 2024 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 2 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | 2 |
| 26 Feb 2024 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 1 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 2 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 4.1050 | 4.1500 | 4.1050 | 4.1250 | 4.1250 | 10 |
| 13 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 2 |
| 12 Feb 2024 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 5 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | 4.0500 | 5 |
| 07 Feb 2024 | 3.8950 | 4.0150 | 3.8550 | 4.0150 | 4.0150 | 8 |
| 06 Feb 2024 | 3.8100 | 3.8800 | 3.7950 | 3.8000 | 3.8000 | 25 |
| 05 Feb 2024 | 3.6000 | 3.7550 | 3.6000 | 3.7550 | 3.7550 | 24 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 1 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 3.3198 | 3.3198 | 3.3198 | 3.3198 | 3.3198 | 2 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 3.1500 | 3.1698 | 3.1500 | 3.1698 | 3.1698 | 101 |
| 18 Jan 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 1,016 |
| 17 Jan 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 480 |
| 16 Jan 2024 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | 529 |
| 15 Jan 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 480 |
| 12 Jan 2024 | 3.3550 | 3.3550 | 3.2000 | 3.2000 | 3.2000 | 2 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | 583 |
| 09 Jan 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 375 |
| 08 Jan 2024 | 3.1550 | 3.2100 | 3.1550 | 3.2100 | 3.2100 | 672 |
| 05 Jan 2024 | 3.1500 | 3.1500 | 3.1300 | 3.1300 | 3.1300 | 801 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 629 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | 295 |
| 28 Dec 2023 | 3.2800 | 3.4900 | 3.2800 | 3.4900 | 3.4900 | 6 |
| 27 Dec 2023 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 15 |
| 22 Dec 2023 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3 |
| 21 Dec 2023 | 3.1400 | 3.2950 | 3.1400 | 3.2950 | 3.2950 | 21 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.