UK markets closed

PolyPeptide Group AG (0AAJ.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
29.65-0.72 (-2.36%)
At close: 04:19PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202429.8530.4029.6529.6529.651,554
02 May 202430.3530.8528.4028.4028.40816
01 May 2024------
30 Apr 202430.4030.7029.9030.3030.30760
29 Apr 202429.7530.5029.4530.4530.451,584
26 Apr 202429.1029.5529.0029.2129.213,455
25 Apr 202428.9029.3028.8529.3029.306,607
24 Apr 202429.4529.7028.9029.4029.4012,836
23 Apr 202428.9029.8028.9029.5029.5010,422
22 Apr 202428.5528.5528.1528.2528.2512,107
19 Apr 202428.5529.1028.4429.0029.0010,440
18 Apr 202428.6029.3528.3029.2029.2074,003
17 Apr 202429.1029.1028.6828.8028.8028,586
16 Apr 202428.5529.0028.2528.4028.4010,013
15 Apr 202428.9029.4528.3029.1029.1024,438
12 Apr 202428.6529.0427.9028.1728.1711,168
11 Apr 202429.9530.4329.4529.7329.7320,187
10 Apr 202429.3029.9529.2829.8529.8519,166
09 Apr 202429.7029.8529.4329.6029.6028,699
08 Apr 202428.6029.5128.3529.4529.4517,847
05 Apr 202428.4028.8028.0528.5828.589,390
04 Apr 202428.6528.7028.0528.2528.2515,514
03 Apr 202428.8529.5028.6528.7528.7535,660
02 Apr 202430.0530.4028.0530.1530.1515,132
28 Mar 202430.9030.9029.9030.3430.3456,711
27 Mar 202428.2629.6828.2629.5829.586,189
26 Mar 202429.2629.4328.0928.3628.3615,836
25 Mar 202427.2028.2427.0428.2428.2416,803
22 Mar 202427.1827.4827.1427.3327.335,134
21 Mar 202426.2627.2026.2627.0627.0623,295
20 Mar 202425.0026.1024.7625.4525.4519,699
19 Mar 202424.5024.7424.1224.2424.2427,011
18 Mar 202424.1624.6023.8623.9223.9234,066
15 Mar 202423.7023.7023.0023.2423.243,636
14 Mar 202421.6622.8021.6622.7222.7211,948
13 Mar 202421.0221.6420.6820.6820.6816,405
12 Mar 202417.9920.1717.1319.9319.933,721
11 Mar 202417.2417.2416.8117.0217.0214,496
08 Mar 202417.2617.7516.8317.7517.751,259
07 Mar 202417.3017.3016.2817.3017.3034,614
06 Mar 202415.7116.5615.7116.0116.0117,991
05 Mar 202415.7015.7415.5815.7415.742,176
04 Mar 202415.5015.9515.5015.9515.9520,946
01 Mar 202415.7915.9515.5615.7915.7918,696
29 Feb 202416.4916.4916.1016.1016.106,346
28 Feb 202416.7516.9216.5916.5916.591,674
27 Feb 202416.9916.9916.8216.8916.891,164
26 Feb 202416.2916.5316.2016.5316.531,901
23 Feb 202416.3616.3616.2116.3416.342,760
22 Feb 202416.3916.5216.0316.3916.398,528
21 Feb 202417.1817.1816.4316.7016.7018,002
20 Feb 202417.1317.2916.9317.1917.191,757
19 Feb 202416.2617.2716.2616.9216.924,318
16 Feb 202416.5216.8716.4816.6416.641,948
15 Feb 202416.3616.8316.3616.6316.633,061
14 Feb 202416.4516.5716.1616.4516.451,623
13 Feb 202416.1916.2315.9516.0516.052,035
12 Feb 202416.0116.3716.0016.0316.032,480
09 Feb 202415.8816.1715.8816.0016.005,318
08 Feb 202415.2515.9715.2515.9615.961,430
07 Feb 202415.3915.3915.3915.3915.3958
06 Feb 202414.8715.3214.8715.3215.322,320
05 Feb 202414.6515.5314.6515.2815.282,957
02 Feb 202414.8315.3214.8315.3215.32459
01 Feb 202415.8115.8215.2815.7915.7960
31 Jan 202415.7915.8515.6715.8515.853,235
30 Jan 202415.9616.1415.8315.8315.831,687
29 Jan 202415.8616.1115.8615.9615.963,055
26 Jan 202416.0516.1015.2315.9115.9184,051
25 Jan 202415.0215.0614.7814.9914.992,490
24 Jan 202415.4415.5615.0915.0915.095,842
23 Jan 202415.3915.4214.6215.4215.424,205
22 Jan 202414.5014.5014.2514.4614.4620,608
19 Jan 202414.4014.4214.1914.1914.1920,375
18 Jan 202414.7014.7014.2214.4214.4211,604
17 Jan 202414.5114.6314.4014.6314.6317,534
16 Jan 202415.3515.3514.5614.8314.8325,390
15 Jan 202416.0516.0515.7215.7815.783,654
12 Jan 202416.3016.3815.9615.9915.9920,615
11 Jan 202416.9016.9016.1416.1416.145,051
10 Jan 202416.9817.5016.4016.4016.406,165
09 Jan 202416.5216.9616.1616.8016.8010,577
08 Jan 202416.6016.7916.5316.7916.793,567
05 Jan 202417.9817.9816.7117.9017.906,005
04 Jan 202417.5918.2917.5517.6417.643,329
03 Jan 202418.0318.2717.2417.5017.509,291
02 Jan 2024------
29 Dec 202317.8617.8617.5217.5217.525,681
28 Dec 202317.9217.9217.3217.9117.918,602
27 Dec 202317.4217.7117.2017.5617.561,742
22 Dec 202316.6017.4216.5017.2417.2493,073
21 Dec 202316.9017.0516.3716.6816.6815,151
20 Dec 202316.7316.9416.3116.8216.8237,927
19 Dec 202317.2817.4616.6317.0417.0415,123
18 Dec 202317.2817.2816.9417.0517.053,434
15 Dec 202317.8517.9217.3117.3617.3616,098
14 Dec 202316.8317.5316.8317.5317.536,517
13 Dec 202316.7316.9216.4516.4516.459,676
12 Dec 202316.7816.9916.1616.6516.6519,605
11 Dec 202317.4017.4216.8517.1717.1731,020
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...