UK markets close in 7 hours 19 minutes

Guerbet SA (0ELV.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
33.05+0.35 (+1.07%)
As of 05:58PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.000.000.0033.0533.05576
17 Apr 202432.8532.8532.6332.7032.702,090
16 Apr 202433.2033.3532.7933.3533.352,755
15 Apr 202433.8534.1033.7734.1034.101,854
12 Apr 202433.9534.3033.5033.9533.953,876
11 Apr 202433.1533.7533.1533.6033.603,683
10 Apr 202433.8533.9833.2033.9033.902,425
09 Apr 202433.9034.0433.6033.6033.601,614
08 Apr 202433.9534.1633.9533.9633.963,395
05 Apr 202435.1535.1534.4034.8034.804,432
04 Apr 202435.0535.1034.8535.1035.102,469
03 Apr 202433.9434.4533.4934.4534.455,841
02 Apr 202432.5533.1032.4533.0433.04918
28 Mar 202433.0033.1032.6532.8532.851,651
27 Mar 202433.6534.2533.5533.5533.552,237
26 Mar 202435.4535.4534.2534.2534.252,086
25 Mar 202433.3535.5033.3535.5035.503,212
22 Mar 202432.1534.2532.1534.0534.055,302
21 Mar 202432.6032.6030.4530.4530.453,849
20 Mar 202430.1530.3528.9030.3530.354,627
19 Mar 202431.5531.9631.5031.6031.601,347
18 Mar 202431.7532.0031.7531.9031.90937
15 Mar 202431.6531.6531.5031.5031.50121
14 Mar 202432.0032.0031.7031.8531.851,607
13 Mar 202431.5532.0031.5532.0032.002,525
12 Mar 202431.2531.7531.2531.7031.70105
11 Mar 202432.2532.2531.2031.2031.202,598
08 Mar 202431.6032.5031.6032.5032.50210
07 Mar 202431.1031.2530.7031.2531.251,178
06 Mar 202431.3731.6031.3731.5931.59465
05 Mar 202431.0031.0830.8031.0531.05965
04 Mar 202430.1530.9530.0530.4530.452,547
01 Mar 202429.9530.4529.5530.4530.451,322
29 Feb 202429.7030.0029.7030.0030.001,836
28 Feb 202429.1529.6529.1529.5029.502,672
27 Feb 202429.0029.3028.9029.1029.10611
26 Feb 202428.9529.2728.8528.8528.85644
23 Feb 202429.5529.7929.1029.2229.223,405
22 Feb 202429.9530.0029.9029.9529.95672
21 Feb 202430.0530.0529.3029.4529.45997
20 Feb 202430.5031.0530.3530.5430.54964
19 Feb 202428.9030.2528.9030.2530.251,833
16 Feb 202429.1029.1028.8028.9528.951,252
15 Feb 202428.8529.3028.6529.0529.052,946
14 Feb 202429.0029.0027.6027.6027.601,010
13 Feb 202427.8528.0427.8527.8827.884,052
12 Feb 202426.3527.4526.3527.3527.354,239
09 Feb 202425.7026.4025.6125.7025.704,899
08 Feb 202423.6723.6723.5323.5323.532,144
07 Feb 202423.2023.2023.2023.2023.20122
06 Feb 202424.0824.0823.6024.0324.031,019
05 Feb 202423.7523.7523.5023.6123.619,095
02 Feb 202422.6923.1522.5623.1523.152,585
01 Feb 2024------
31 Jan 202422.2522.9022.2522.9022.902,809
30 Jan 202420.7520.8520.5420.5420.542,768
29 Jan 202419.9119.9819.9119.9819.98369
26 Jan 202419.3219.4219.3219.4219.42336
25 Jan 202418.7818.8018.6318.8018.801,498
24 Jan 202418.3718.7418.3718.7418.74849
23 Jan 202418.9218.9218.7018.7018.70239
22 Jan 202418.6918.7118.6918.7018.70760
19 Jan 202418.8819.1318.7618.7618.76966
18 Jan 202418.6819.4818.6019.3819.382,099
17 Jan 202418.0219.4218.0219.4019.401,754
16 Jan 202417.9618.2817.9618.2818.281,313
15 Jan 202417.3017.9017.0217.7817.783,480
12 Jan 202418.3618.3617.3817.8517.852,336
11 Jan 202418.8018.8018.0218.0218.02936
10 Jan 202419.2419.3019.1219.2219.22382
09 Jan 202419.2819.4419.2219.3019.301,418
08 Jan 202419.0019.7018.9719.7019.701,266
05 Jan 202418.2618.4818.2418.4418.44429
04 Jan 202418.2218.6418.2218.6418.64475
03 Jan 202418.4818.6418.1818.3618.362,228
02 Jan 202419.6819.6818.9819.0019.002,010
29 Dec 202319.3219.5019.3119.5019.501,397
28 Dec 202319.6019.6019.4019.4619.461,018
27 Dec 202319.5019.5419.4219.5419.54793
22 Dec 202319.3219.7019.3219.7019.70671
21 Dec 202319.5419.7619.1019.1019.101,146
20 Dec 202319.4219.4219.4219.4219.42128
19 Dec 202319.5219.7819.4019.7819.782,713
18 Dec 202319.2419.2419.2219.2219.22734
15 Dec 202319.2219.2219.0919.1019.10330
14 Dec 202319.3819.3819.0019.1019.101,171
13 Dec 202319.1819.1819.0219.0219.02323
12 Dec 202319.1619.4618.5418.8218.822,766
11 Dec 202318.7418.9618.5218.5218.523,443
08 Dec 202318.9818.9818.5818.6618.661,053
07 Dec 202318.8818.8818.8818.8818.8826
06 Dec 202318.4218.6818.4218.6718.671,127
05 Dec 202318.6218.6218.2418.4218.42306
04 Dec 202318.4218.7018.4218.4218.42604
01 Dec 202318.2618.5218.2218.5218.522,332
30 Nov 202318.1819.2418.1819.0219.022,524
29 Nov 202318.5418.5618.2218.3018.301,059
28 Nov 202318.8818.9218.7218.8018.801,536
27 Nov 202319.0619.2218.9519.1619.161,506
24 Nov 202318.5418.6618.4618.5618.56340
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...