Groupe Guillin S.A. (0D1X.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:58PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 28.95 | 29.50 | 28.95 | 29.50 | 29.50 | 528 |
| 25 Apr 2024 | 27.25 | 27.25 | 26.73 | 26.73 | 26.73 | 206 |
| 24 Apr 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 98 |
| 23 Apr 2024 | 27.55 | 28.47 | 27.55 | 28.47 | 28.47 | 174 |
| 22 Apr 2024 | 29.00 | 29.00 | 27.48 | 27.48 | 27.48 | 297 |
| 19 Apr 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 17 |
| 18 Apr 2024 | 29.25 | 29.25 | 29.15 | 29.15 | 29.15 | 167 |
| 17 Apr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 53 |
| 16 Apr 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 70 |
| 15 Apr 2024 | 29.95 | 29.95 | 29.90 | 29.90 | 29.90 | 351 |
| 12 Apr 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 44 |
| 11 Apr 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 9 |
| 10 Apr 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 101 |
| 09 Apr 2024 | 30.21 | 30.40 | 30.21 | 30.40 | 30.40 | 291 |
| 08 Apr 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 165 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 4 |
| 03 Apr 2024 | 29.32 | 29.35 | 29.32 | 29.35 | 29.35 | 67 |
| 02 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 185 |
| 28 Mar 2024 | 29.90 | 29.90 | 29.77 | 29.77 | 29.77 | 120 |
| 27 Mar 2024 | 30.23 | 30.23 | 29.40 | 29.40 | 29.40 | 203 |
| 26 Mar 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 134 |
| 25 Mar 2024 | 31.15 | 31.15 | 30.01 | 30.01 | 30.01 | 378 |
| 22 Mar 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 68 |
| 21 Mar 2024 | 31.10 | 31.10 | 30.65 | 30.65 | 30.65 | 25 |
| 20 Mar 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 20 |
| 19 Mar 2024 | 31.00 | 31.05 | 31.00 | 31.05 | 31.05 | 193 |
| 18 Mar 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 249 |
| 15 Mar 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 139 |
| 14 Mar 2024 | 31.50 | 31.70 | 31.40 | 31.45 | 31.45 | 525 |
| 13 Mar 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 85 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 30.75 | 30.75 | 30.62 | 30.70 | 30.70 | 57 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 30.92 | 30.92 | 30.90 | 30.90 | 30.90 | 36 |
| 06 Mar 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 5 |
| 05 Mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 138 |
| 04 Mar 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 13 |
| 01 Mar 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 100 |
| 29 Feb 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 212 |
| 28 Feb 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 110 |
| 27 Feb 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 142 |
| 26 Feb 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 216 |
| 23 Feb 2024 | 30.50 | 30.50 | 30.40 | 30.44 | 30.44 | 153 |
| 22 Feb 2024 | 30.44 | 30.85 | 30.44 | 30.85 | 30.85 | 137 |
| 21 Feb 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 21 |
| 20 Feb 2024 | 31.00 | 31.05 | 31.00 | 31.05 | 31.05 | 189 |
| 19 Feb 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 14 |
| 16 Feb 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 83 |
| 15 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 50 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 104 |
| 12 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 4 |
| 09 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 202 |
| 08 Feb 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 141 |
| 07 Feb 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 1 |
| 06 Feb 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 49 |
| 05 Feb 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 188 |
| 02 Feb 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 65 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 1 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 29.55 | 29.65 | 29.55 | 29.65 | 29.65 | 6 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 184 |
| 28 Dec 2023 | 31.30 | 31.30 | 31.25 | 31.25 | 31.25 | 7 |
| 27 Dec 2023 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 22 Dec 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 212 |
| 21 Dec 2023 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 4 |
| 20 Dec 2023 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 118 |
| 19 Dec 2023 | 30.74 | 30.90 | 30.74 | 30.90 | 30.90 | 252 |
| 18 Dec 2023 | 30.85 | 30.85 | 30.65 | 30.65 | 30.65 | 390 |
| 15 Dec 2023 | 31.15 | 31.20 | 31.15 | 31.20 | 31.20 | 17 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 29.67 | 29.67 | 29.60 | 29.60 | 29.60 | 874 |
| 07 Dec 2023 | 29.56 | 29.60 | 29.56 | 29.60 | 29.60 | 1,121 |
| 06 Dec 2023 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 187 |
| 05 Dec 2023 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 114 |
| 04 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.